Spot 543.56
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.20 | 54.50 | 51.35 | +0.98 | 40.0% | 495 | 40.0% | -0.02 | 1.18 | 1.13 | 1.23 | — |
| — | 43.65 | 49.90 | 46.77 | +0.97 | 39.4% | 500 | — | — | 1.55 | 1.48 | 1.63 | — |
| — | 39.60 | 44.70 | 42.15 | +0.96 | 38.9% | 505 | 38.9% | -0.04 | 2.05 | 1.93 | 2.17 | — |
| — | 35.20 | 40.30 | 37.75 | +0.95 | 38.5% | 510 | 38.5% | -0.05 | 2.69 | 2.55 | 2.84 | — |
| — | 31.40 | 35.50 | 33.45 | +0.94 | 38.3% | 515 | 38.3% | -0.06 | 3.52 | 3.40 | 3.65 | — |
| — | 28.30 | 30.05 | 29.18 | +0.93 | 38.1% | 520 | 38.1% | -0.07 | 4.50 | 4.40 | 4.60 | — |
| — | 25.00 | 26.30 | 25.65 | +0.91 | 37.9% | 525 | 37.9% | -0.09 | 5.80 | 5.60 | 6.00 | — |
| — | 20.90 | 22.40 | 21.65 | +0.89 | 37.8% | 530 | 37.8% | -0.11 | 7.33 | 7.05 | 7.60 | — |
| — | 18.40 | 19.45 | 18.93 | +0.86 | 37.8% | 535 | 37.8% | -0.14 | 9.20 | 8.90 | 9.50 | — |
| — | 15.65 | 16.30 | 15.97 | +0.82 | 37.8% | 540 | 37.8% | -0.18 | 11.28 | 10.95 | 11.60 | — |
| — | 13.00 | 13.75 | 13.38 | +0.78 | 37.9% | 545 | 37.9% | -0.22 | 13.85 | 13.55 | 14.15 | — |
| — | 10.90 | 11.40 | 11.15 | +0.74 | 38.1% | 550 | 38.1% | -0.27 | 16.60 | 16.20 | 17.00 | — |
| — | 8.80 | 9.45 | 9.12 | +0.68 | 38.2% | 555 | 38.2% | -0.32 | 19.65 | 19.20 | 20.10 | — |
| — | 7.20 | 7.70 | 7.45 | +0.62 | 38.3% | 560 | 38.3% | -0.38 | 22.77 | 22.05 | 23.50 | — |
| — | 5.80 | 6.25 | 6.03 | +0.57 | 38.4% | 565 | 38.4% | -0.44 | 26.73 | 25.80 | 27.65 | — |
| — | 5.20 | 5.75 | 5.47 | +0.54 | 38.4% | 567.5 | 38.4% | -0.46 | 28.40 | 27.20 | 29.60 | — |
| — | 4.85 | 5.05 | 4.95 | +0.51 | 38.5% | 570 | 38.5% | -0.49 | 30.32 | 29.10 | 31.55 | — |
| — | 4.20 | 4.60 | 4.40 | +0.48 | 38.6% | 572.5 | 38.6% | -0.52 | 32.52 | 31.30 | 33.75 | — |
| — | 3.75 | 4.10 | 3.92 | +0.45 | 38.7% | 575 | 38.7% | -0.55 | 34.38 | 33.75 | 35.00 | — |
| — | 3.20 | 3.75 | 3.48 | +0.42 | 38.9% | 577.5 | 38.9% | -0.58 | 35.77 | 33.55 | 38.00 | — |
| — | 2.95 | 3.35 | 3.15 | +0.40 | 39.1% | 580 | 39.1% | -0.61 | 38.25 | 36.50 | 40.00 | — |
| — | 2.75 | 3.05 | 2.90 | +0.37 | 39.3% | 582.5 | 39.3% | -0.63 | 40.38 | 37.85 | 42.90 | — |
| — | 2.42 | 2.61 | 2.52 | +0.34 | 39.5% | 585 | 39.5% | -0.66 | 42.80 | 40.70 | 44.90 | — |
| — | 2.15 | 2.41 | 2.28 | +0.32 | 39.8% | 587.5 | 39.8% | -0.69 | 44.58 | 42.30 | 46.85 | — |
| — | 2.00 | 2.10 | 2.05 | +0.29 | 40.0% | 590 | 40.0% | -0.71 | 47.67 | 46.60 | 48.75 | — |
| — | 1.76 | 1.89 | 1.82 | +0.27 | 40.3% | 592.5 | 40.3% | -0.73 | 49.30 | 46.90 | 51.70 | — |
| — | 1.58 | 1.73 | 1.66 | +0.25 | 40.6% | 595 | 40.6% | -0.75 | 51.77 | 49.80 | 53.75 | — |
| — | 1.41 | 1.60 | 1.50 | +0.23 | 40.9% | 597.5 | 40.9% | -0.78 | 54.12 | 50.80 | 57.45 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.