Spot 540.07
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 55.40 | 52.65 | +1.00 | 37.6% | 487.5 | 37.6% | +0.00 | — | — | 6.80 | — |
| — | 46.50 | 53.00 | 49.75 | +1.00 | 37.4% | 490 | — | — | — | — | 0.55 | — |
| — | 44.00 | 52.30 | 48.15 | — | — | 492.5 | 37.1% | -0.00 | — | — | 6.80 | — |
| — | 41.90 | 47.40 | 44.65 | +1.00 | 36.9% | 495 | 36.9% | -0.00 | — | — | 6.80 | — |
| — | 39.20 | 45.40 | 42.30 | +1.00 | 36.7% | 497.5 | 36.7% | -0.00 | — | — | 4.00 | — |
| — | 38.00 | 45.00 | 41.50 | +1.00 | 36.6% | 500 | 36.6% | -0.00 | — | — | 0.50 | — |
| — | 34.20 | 40.40 | 37.30 | +1.00 | 36.4% | 502.5 | 36.4% | -0.00 | — | — | 1.50 | — |
| — | 32.00 | 37.90 | 34.95 | +1.00 | 36.3% | 505 | 36.3% | -0.00 | — | — | 2.30 | — |
| — | 29.00 | 37.20 | 33.10 | +1.00 | 36.3% | 507.5 | 36.3% | -0.00 | — | — | 5.90 | — |
| — | 26.50 | 34.70 | 30.60 | +1.00 | 36.2% | 510 | 36.2% | -0.00 | — | — | 1.40 | — |
| — | 24.10 | 32.20 | 28.15 | +1.00 | 36.2% | 512.5 | 36.2% | -0.00 | — | — | 2.30 | — |
| — | 21.50 | 29.90 | 25.70 | +0.99 | 36.2% | 515 | 36.2% | -0.01 | — | — | 2.10 | — |
| — | 16.50 | 24.90 | 20.70 | +0.98 | 36.2% | 520 | 36.2% | -0.02 | — | — | 1.10 | — |
| — | 11.70 | 20.10 | 15.90 | +0.93 | 36.3% | 525 | 36.3% | -0.07 | — | — | 1.30 | — |
| — | 8.50 | 15.50 | 12.00 | +0.84 | 36.6% | 530 | 36.6% | -0.16 | — | — | 1.15 | — |
| — | 2.60 | 11.80 | 7.20 | +0.69 | 36.9% | 535 | 36.9% | -0.31 | 1.77 | 0.95 | 2.60 | — |
| — | 2.40 | 9.00 | 5.70 | +0.51 | 37.3% | 540 | 37.3% | -0.49 | 2.75 | 0.60 | 4.90 | — |
| — | — | 6.60 | — | +0.33 | 38.0% | 545 | 38.0% | -0.67 | 6.33 | 2.65 | 10.00 | — |
| — | 0.45 | 2.75 | 1.60 | +0.19 | 38.6% | 550 | 38.6% | -0.81 | 11.45 | 8.00 | 14.90 | — |
| — | — | 1.50 | — | +0.10 | 39.4% | 555 | 39.4% | -0.90 | 14.90 | 10.80 | 19.00 | — |
| — | — | 0.45 | — | +0.04 | 40.3% | 560 | 40.3% | -0.96 | 20.20 | 17.50 | 22.90 | — |
| — | — | 0.60 | — | +0.02 | 41.2% | 565 | 41.2% | -0.98 | 25.25 | 22.50 | 28.00 | — |
| — | — | 1.90 | — | +0.01 | 42.2% | 570 | 42.2% | -1.00 | 29.70 | 25.70 | 33.70 | — |
| — | — | 6.80 | — | +0.00 | 43.1% | 575 | 43.1% | -1.00 | 34.50 | 30.30 | 38.70 | — |
| — | — | 0.95 | — | +0.00 | 44.1% | 580 | 44.1% | -1.00 | 39.50 | 35.30 | 43.70 | — |
| — | — | 5.10 | — | +0.00 | 45.1% | 585 | 45.1% | -1.00 | 44.50 | 40.30 | 48.70 | — |
| — | — | 6.80 | — | +0.00 | 46.2% | 590 | 46.2% | -1.00 | 49.50 | 45.30 | 53.70 | — |
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.