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 | |
| — | 49.50 | 57.90 | 53.70 | +0.98 | 33.4% | 487.5 | 33.4% | -0.02 | — | — | 5.20 | — |
| — | 47.00 | 55.40 | 51.20 | +0.98 | 33.1% | 490 | 33.1% | -0.02 | — | — | 6.90 | — |
| — | 44.60 | 53.00 | 48.80 | +0.97 | 32.9% | 492.5 | 32.9% | -0.03 | — | — | 2.90 | — |
| — | 42.10 | 50.10 | 46.10 | +0.97 | 32.6% | 495 | 32.6% | -0.03 | — | — | 3.60 | — |
| — | 40.00 | 46.20 | 43.10 | +0.96 | 32.4% | 497.5 | 32.4% | -0.04 | — | — | 1.60 | — |
| — | 37.40 | 44.00 | 40.70 | +0.95 | 32.1% | 500 | 32.1% | -0.05 | 0.53 | 0.15 | 0.90 | — |
| — | 35.00 | 41.50 | 38.25 | +0.94 | 31.9% | 502.5 | 31.9% | -0.06 | — | — | 5.80 | — |
| — | 32.50 | 40.70 | 36.60 | +0.93 | 31.6% | 505 | 31.6% | -0.07 | — | — | 5.80 | — |
| — | 28.00 | 35.80 | 31.90 | +0.90 | 31.2% | 510 | 31.2% | -0.10 | — | — | 2.25 | — |
| — | 25.70 | 33.40 | 29.55 | +0.88 | 30.9% | 512.5 | 30.9% | -0.12 | — | — | 6.30 | — |
| — | 24.30 | 30.10 | 27.20 | +0.86 | 30.7% | 515 | 30.7% | -0.14 | — | — | 4.30 | — |
| — | 21.00 | 29.50 | 25.25 | +0.84 | 30.5% | 517.5 | 30.5% | -0.16 | — | — | 2.55 | — |
| — | 19.00 | 26.20 | 22.60 | +0.81 | 30.4% | 520 | 30.4% | -0.19 | — | — | 3.00 | — |
| — | 17.70 | 23.90 | 20.80 | +0.78 | 30.2% | 522.5 | 30.2% | -0.22 | 2.23 | 0.85 | 3.60 | — |
| — | 16.10 | 21.00 | 18.55 | +0.75 | 30.1% | 525 | 30.1% | -0.25 | 3.75 | 3.30 | 4.20 | — |
| — | 14.70 | 21.10 | 17.90 | +0.72 | 30.0% | 527.5 | 30.0% | -0.28 | 3.85 | 2.80 | 4.90 | — |
| — | 11.30 | 19.80 | 15.55 | +0.68 | 29.9% | 530 | 29.9% | -0.32 | 3.70 | 2.30 | 5.10 | — |
| — | 12.60 | 15.40 | 14.00 | +0.64 | 29.8% | 532.5 | 29.8% | -0.36 | 5.33 | 1.25 | 9.40 | — |
| — | 8.00 | 16.60 | 12.30 | +0.60 | 29.8% | 535 | 29.8% | -0.40 | 6.65 | 5.40 | 7.90 | — |
| — | 9.60 | 14.50 | 12.05 | +0.56 | 29.7% | 537.5 | 29.7% | -0.44 | 6.30 | 3.80 | 8.80 | — |
| — | 8.40 | 12.80 | 10.60 | +0.52 | 29.7% | 540 | 29.7% | -0.48 | 8.80 | 6.30 | 11.30 | — |
| — | 6.30 | 10.00 | 8.15 | +0.44 | 29.8% | 545 | 29.8% | -0.57 | 10.45 | 8.00 | 12.90 | — |
| — | 4.00 | 8.30 | 6.15 | +0.36 | 30.0% | 550 | 30.0% | -0.65 | 14.40 | 12.20 | 16.60 | — |
| — | 3.00 | 7.10 | 5.05 | +0.29 | 30.2% | 555 | 30.2% | -0.72 | 17.35 | 14.30 | 20.40 | — |
| — | 1.60 | 4.90 | 3.25 | +0.22 | 30.6% | 560 | 30.6% | -0.78 | 21.75 | 17.80 | 25.70 | — |
| — | 0.25 | 3.50 | 1.88 | +0.17 | 31.0% | 565 | 31.0% | -0.83 | 25.70 | 21.40 | 30.00 | — |
| — | 0.10 | 2.80 | 1.45 | +0.13 | 31.5% | 570 | 31.5% | -0.87 | 30.85 | 27.80 | 33.90 | — |
| — | — | 4.50 | — | +0.10 | 32.2% | 575 | 32.2% | -0.91 | 34.80 | 30.60 | 39.00 | — |
| — | — | 0.95 | — | +0.08 | 32.9% | 580 | 32.9% | -0.93 | 39.60 | 35.40 | 43.80 | — |
| — | — | 3.20 | — | +0.06 | 33.8% | 585 | 33.8% | -0.95 | 44.95 | 41.20 | 48.70 | — |
| — | — | 5.20 | — | +0.05 | 34.7% | 590 | 34.7% | -0.96 | 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.