Spot 541.75
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 58.70 | 54.60 | +0.99 | 33.8% | 487.5 | 33.8% | -0.01 | — | — | 5.60 | — |
| — | 48.00 | 56.20 | 52.10 | +0.99 | 33.3% | 490 | 33.3% | -0.01 | — | — | 5.80 | — |
| — | 45.60 | 53.70 | 49.65 | +0.98 | 32.8% | 492.5 | 32.8% | -0.02 | — | — | 5.20 | — |
| — | 43.10 | 51.30 | 47.20 | +0.98 | 32.3% | 495 | 32.3% | -0.02 | — | — | 1.90 | — |
| — | 41.30 | 48.10 | 44.70 | +0.98 | 31.8% | 497.5 | 31.8% | -0.02 | — | — | 5.70 | — |
| — | 38.80 | 45.60 | 42.20 | +0.97 | 31.2% | 500 | 31.2% | -0.03 | — | — | 0.75 | — |
| — | 35.80 | 43.20 | 39.50 | +0.97 | 30.7% | 502.5 | 30.7% | -0.03 | — | — | 5.70 | — |
| — | 35.00 | 40.70 | 37.85 | +0.96 | 30.2% | 505 | 30.2% | -0.04 | — | — | 7.00 | — |
| — | 30.40 | 36.00 | 33.20 | +0.94 | 29.1% | 510 | 29.1% | -0.06 | 1.20 | 0.40 | 2.00 | — |
| — | 26.10 | 32.20 | 29.15 | +0.93 | 28.6% | 512.5 | 28.6% | -0.07 | — | — | 4.00 | — |
| — | 24.00 | 32.10 | 28.05 | +0.91 | 28.2% | 515 | 28.2% | -0.09 | 0.82 | 0.05 | 1.60 | — |
| — | 23.30 | 29.60 | 26.45 | +0.89 | 27.7% | 517.5 | 27.7% | -0.11 | — | — | 6.30 | — |
| — | 19.70 | 26.60 | 23.15 | +0.87 | 27.4% | 520 | 27.4% | -0.13 | — | — | 7.40 | — |
| — | 17.10 | 25.40 | 21.25 | +0.84 | 27.0% | 522.5 | 27.0% | -0.16 | — | — | 6.50 | — |
| — | 15.50 | 23.10 | 19.30 | +0.81 | 26.7% | 525 | 26.7% | -0.19 | 3.27 | 1.25 | 5.30 | — |
| — | — | — | — | +0.78 | 26.5% | 527.5 | 26.5% | -0.22 | — | — | — | — |
| — | — | — | — | +0.74 | 26.3% | 530 | — | — | — | — | — | — |
| — | — | — | — | — | — | 535 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 540 | — | — | — | — | — | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 545 | — | — | — | — | — | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 550 | — | — | — | — | — | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 0.75 | 6.20 | 3.48 | +0.27 | 27.5% | 555 | 27.5% | -0.73 | 15.45 | 11.20 | 19.70 | — |
| — | 0.60 | 5.30 | 2.95 | +0.24 | 27.8% | 557.5 | 27.8% | -0.76 | 17.05 | 13.20 | 20.90 | — |
| — | 0.65 | 4.00 | 2.33 | +0.21 | 28.1% | 560 | 28.1% | -0.80 | 20.05 | 16.30 | 23.80 | — |
| — | — | 3.10 | — | +0.18 | 28.5% | 562.5 | 28.5% | -0.83 | 21.70 | 17.50 | 25.90 | — |
| — | — | 4.30 | — | — | — | 565 | 28.9% | -0.85 | 24.25 | 21.40 | 27.10 | — |
| — | — | 7.10 | — | +0.11 | 29.6% | 570 | 29.6% | -0.89 | 28.85 | 25.00 | 32.70 | — |
| — | — | 1.50 | — | +0.08 | 30.3% | 575 | — | — | 33.50 | 29.40 | 37.60 | — |
| — | — | 6.90 | — | +0.06 | 31.0% | 580 | — | — | 38.45 | 34.40 | 42.50 | — |
| — | — | 3.70 | — | +0.04 | 31.7% | 585 | 31.7% | -0.97 | 43.45 | 39.40 | 47.50 | — |
| — | — | 5.20 | — | +0.03 | 32.5% | 590 | 32.5% | -0.98 | 48.45 | 44.40 | 52.50 | — |
| — | — | 5.20 | — | +0.02 | 33.3% | 595 | 33.3% | -0.99 | 53.45 | 49.40 | 57.50 | — |
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.