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 | |
| — | 73.95 | 79.20 | 76.58 | +0.80 | 41.8% | 495 | 41.8% | -0.21 | 22.02 | 21.75 | 22.30 | — |
| — | 71.85 | 75.95 | 73.90 | +0.78 | 41.8% | 500 | — | — | 23.77 | 23.50 | 24.05 | — |
| — | 67.70 | 72.35 | 70.03 | — | — | 505 | 41.7% | -0.23 | 25.57 | 25.20 | 25.95 | — |
| — | 65.30 | 69.75 | 67.53 | — | — | 510 | 41.7% | -0.25 | 27.50 | 27.10 | 27.90 | — |
| — | 61.70 | 66.35 | 64.03 | +0.74 | 41.7% | 515 | 41.7% | -0.26 | 29.52 | 29.15 | 29.90 | — |
| — | 58.65 | 63.90 | 61.27 | +0.72 | 41.6% | 520 | 41.6% | -0.28 | 31.68 | 31.35 | 32.00 | — |
| — | 56.25 | 60.70 | 58.48 | +0.71 | 41.6% | 525 | 41.6% | -0.30 | 33.83 | 33.40 | 34.25 | — |
| — | 55.00 | 56.95 | 55.98 | +0.69 | 41.6% | 530 | 41.6% | -0.31 | 36.12 | 35.70 | 36.55 | — |
| — | 52.00 | 54.35 | 53.17 | +0.68 | 41.6% | 535 | 41.6% | -0.33 | 38.55 | 38.10 | 39.00 | — |
| — | 50.10 | 51.05 | 50.58 | +0.66 | 41.6% | 540 | 41.6% | -0.35 | 41.02 | 40.55 | 41.50 | — |
| — | 47.45 | 48.70 | 48.08 | +0.64 | 41.6% | 545 | 41.6% | -0.36 | 43.62 | 43.15 | 44.10 | — |
| — | 45.30 | 45.90 | 45.60 | +0.63 | 41.6% | 550 | 41.6% | -0.38 | 46.23 | 45.75 | 46.70 | — |
| — | 43.00 | 44.00 | 43.50 | +0.61 | 41.6% | 555 | 41.6% | -0.40 | 49.08 | 48.70 | 49.45 | — |
| — | 41.00 | 41.95 | 41.48 | +0.59 | 41.7% | 560 | 41.7% | -0.41 | 51.85 | 51.35 | 52.35 | — |
| — | 38.95 | 39.70 | 39.33 | +0.58 | 41.7% | 565 | 41.7% | -0.43 | 54.92 | 54.50 | 55.35 | — |
| — | 37.00 | 37.90 | 37.45 | +0.56 | 41.7% | 570 | 41.7% | -0.45 | 57.83 | 57.25 | 58.40 | — |
| — | 35.10 | 35.85 | 35.48 | +0.54 | 41.7% | 575 | 41.7% | -0.47 | 61.00 | 60.35 | 61.65 | — |
| — | 33.30 | 34.05 | 33.67 | +0.52 | 41.7% | 580 | 41.7% | -0.48 | 64.15 | 63.30 | 65.00 | — |
| — | 31.60 | 32.30 | 31.95 | +0.51 | 41.8% | 585 | 41.8% | -0.50 | 67.25 | 66.20 | 68.30 | — |
| — | 30.00 | 30.65 | 30.32 | +0.49 | 41.8% | 590 | 41.8% | -0.52 | 70.80 | 69.40 | 72.20 | — |
| — | 28.40 | 29.10 | 28.75 | +0.48 | 41.8% | 595 | 41.8% | -0.53 | 74.30 | 73.00 | 75.60 | — |
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.