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 | |
| — | 48.80 | 57.00 | 52.90 | +0.95 | 32.9% | 490 | 32.9% | -0.05 | — | — | 5.60 | — |
| — | 44.00 | 52.20 | 48.10 | +0.93 | 32.1% | 495 | — | — | — | — | 1.95 | — |
| — | 39.20 | 47.30 | 43.25 | — | — | 500 | 31.3% | -0.09 | — | — | 5.70 | — |
| — | 34.40 | 42.60 | 38.50 | +0.89 | 30.5% | 505 | — | — | — | — | 5.90 | — |
| — | 31.40 | 37.50 | 34.45 | — | — | 510 | 29.8% | -0.14 | — | — | 6.40 | — |
| — | 25.40 | 33.80 | 29.60 | +0.83 | 29.0% | 515 | — | — | — | — | 7.80 | — |
| — | 21.10 | 29.50 | 25.30 | — | — | 520 | 28.3% | -0.21 | — | — | 6.20 | — |
| — | 17.10 | 25.60 | 21.35 | +0.74 | 27.7% | 525 | 27.7% | -0.26 | 5.15 | 1.70 | 8.60 | — |
| — | 16.70 | 22.70 | 19.70 | — | — | 527.5 | — | — | 5.15 | 2.20 | 8.10 | — |
| — | 15.00 | 20.30 | 17.65 | — | — | 530 | — | — | 6.30 | 3.30 | 9.30 | — |
| — | 10.30 | 18.50 | 14.40 | — | — | 535 | — | — | 6.95 | 5.70 | 8.20 | — |
| — | 8.80 | 17.30 | 13.05 | — | — | 537.5 | — | — | 8.15 | 4.10 | 12.20 | — |
| — | 7.40 | 14.40 | 10.90 | — | — | 540 | — | — | 8.30 | 5.00 | 11.60 | — |
| — | 6.10 | 14.60 | 10.35 | — | — | 542.5 | — | — | 9.50 | 6.20 | 12.80 | — |
| — | 5.00 | 12.30 | 8.65 | — | — | 545 | — | — | 11.55 | 7.30 | 15.80 | — |
| — | 5.20 | 12.30 | 8.75 | — | — | 547.5 | — | — | 13.80 | 11.80 | 15.80 | — |
| — | — | — | — | — | — | 550 | — | — | — | — | — | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 555 | — | — | — | — | — | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 560 | — | — | — | — | — | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 565 | — | — | — | — | — | — |
| — | — | — | — | — | — | 570 | — | — | — | — | — | — |
| — | — | — | — | — | — | 575 | — | — | — | — | — | — |
| — | — | — | — | — | — | 580 | — | — | — | — | — | — |
| — | — | — | — | — | — | 585 | — | — | — | — | — | — |
| — | — | — | — | — | — | 590 | — | — | — | — | — | — |
| — | — | — | — | — | — | 595 | — | — | — | — | — | — |
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.