Spot 538.79
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.80 | 61.70 | 58.75 | +0.74 | 90.0% | 487.5 | — | — | 7.67 | 6.70 | 8.65 | — |
| — | 54.15 | 59.85 | 57.00 | — | — | 490 | 89.9% | -0.28 | 7.75 | 7.00 | 8.50 | — |
| — | 52.00 | 57.90 | 54.95 | +0.71 | 89.8% | 492.5 | 89.8% | -0.29 | 7.97 | 6.70 | 9.25 | — |
| — | 50.10 | 55.60 | 52.85 | +0.70 | 89.7% | 495 | 89.7% | -0.30 | 9.22 | 8.00 | 10.45 | — |
| — | 48.30 | 54.20 | 51.25 | +0.69 | 89.6% | 497.5 | 89.6% | -0.31 | 9.78 | 7.30 | 12.25 | — |
| — | 46.50 | 51.90 | 49.20 | +0.68 | 89.5% | 500 | 89.5% | -0.33 | 10.65 | 9.55 | 11.75 | — |
| — | 44.65 | 50.10 | 47.38 | +0.66 | 89.4% | 502.5 | 89.4% | -0.33 | 11.50 | 10.05 | 12.95 | — |
| — | 43.00 | 48.30 | 45.65 | +0.65 | 89.3% | 505 | 89.3% | -0.35 | 11.93 | 10.80 | 13.05 | — |
| — | 41.30 | 46.70 | 44.00 | +0.64 | 89.3% | 507.5 | 89.3% | -0.36 | 12.80 | 10.25 | 15.35 | — |
| — | 39.60 | 45.00 | 42.30 | +0.62 | 89.2% | 510 | 89.2% | -0.38 | 13.03 | 12.05 | 14.00 | — |
| — | 38.00 | 43.45 | 40.73 | +0.61 | 89.1% | 512.5 | 89.1% | -0.39 | 14.68 | 12.20 | 17.15 | — |
| — | 36.40 | 41.95 | 39.17 | +0.60 | 89.1% | 515 | 89.1% | -0.40 | 14.93 | 13.00 | 16.85 | — |
| — | 34.90 | 41.00 | 37.95 | +0.59 | 89.0% | 517.5 | 89.0% | -0.42 | 16.50 | 13.90 | 19.10 | — |
| — | 34.25 | 38.90 | 36.58 | +0.57 | 89.0% | 520 | 89.0% | -0.43 | 16.50 | 14.90 | 18.10 | — |
| — | 31.95 | 38.00 | 34.98 | +0.56 | 89.0% | 522.5 | 89.0% | -0.45 | 18.73 | 16.20 | 21.25 | — |
| — | 30.55 | 36.55 | 33.55 | +0.54 | 88.9% | 525 | 88.9% | -0.46 | 19.02 | 17.05 | 21.00 | — |
| — | 29.05 | 34.80 | 31.93 | +0.53 | 88.9% | 527.5 | 88.9% | -0.47 | 20.98 | 18.40 | 23.55 | — |
| — | 28.15 | 33.50 | 30.82 | +0.51 | 88.9% | 530 | 88.9% | -0.49 | 21.77 | 20.30 | 23.25 | — |
| — | 26.45 | 32.45 | 29.45 | +0.50 | 88.8% | 532.5 | 88.8% | -0.50 | 23.85 | 21.75 | 25.95 | — |
| — | 25.75 | 29.95 | 27.85 | +0.49 | 88.8% | 535 | 88.8% | -0.51 | 23.88 | 22.40 | 25.35 | — |
| — | 24.90 | 29.75 | 27.32 | +0.48 | 88.8% | 537.5 | 88.8% | -0.53 | 26.12 | 23.75 | 28.50 | — |
| — | 24.60 | 26.50 | 25.55 | +0.46 | 88.8% | 540 | 88.8% | -0.54 | 27.40 | 25.00 | 29.80 | — |
| — | 22.95 | 26.50 | 24.73 | +0.45 | 88.8% | 542.5 | 88.8% | -0.55 | 28.65 | 26.10 | 31.20 | — |
| — | 21.80 | 25.35 | 23.57 | +0.44 | 88.8% | 545 | 88.8% | -0.56 | 30.35 | 28.05 | 32.65 | — |
| — | 20.75 | 24.25 | 22.50 | +0.43 | 88.8% | 547.5 | 88.8% | -0.57 | 31.48 | 28.90 | 34.05 | — |
| — | 20.05 | 22.80 | 21.43 | +0.42 | 88.8% | 550 | 88.8% | -0.59 | 32.95 | 30.40 | 35.50 | — |
| — | 19.10 | 21.85 | 20.48 | +0.40 | 88.7% | 552.5 | 88.7% | -0.60 | 34.38 | 31.60 | 37.15 | — |
| — | 18.15 | 20.50 | 19.32 | +0.39 | 88.7% | 555 | 88.7% | -0.61 | 35.95 | 33.95 | 37.95 | — |
| — | 16.30 | 20.60 | 18.45 | +0.37 | 88.8% | 557.5 | 88.8% | -0.63 | 37.45 | 34.70 | 40.20 | — |
| — | 15.05 | 19.25 | 17.15 | +0.36 | 88.8% | 560 | 88.8% | -0.64 | 39.10 | 36.35 | 41.85 | — |
| — | 13.95 | 18.40 | 16.18 | +0.35 | 88.8% | 562.5 | 88.8% | -0.65 | 40.80 | 38.05 | 43.55 | — |
| — | 14.50 | 17.00 | 15.75 | +0.34 | 88.8% | 565 | 88.8% | -0.66 | 42.27 | 40.00 | 44.55 | — |
| — | 12.35 | 17.50 | 14.93 | +0.33 | 88.8% | 567.5 | 88.8% | -0.67 | 44.17 | 41.45 | 46.90 | — |
| — | 11.65 | 15.95 | 13.80 | +0.32 | 88.8% | 570 | 88.8% | -0.69 | 45.70 | 43.20 | 48.20 | — |
| — | 11.40 | 15.80 | 13.60 | +0.31 | 88.8% | 572.5 | 88.8% | -0.69 | 47.77 | 45.00 | 50.55 | — |
| — | 10.20 | 15.40 | 12.80 | +0.29 | 88.8% | 575 | 88.8% | -0.71 | 49.45 | 46.80 | 52.10 | — |
| — | 9.60 | 13.35 | 11.47 | +0.29 | 88.8% | 577.5 | 88.8% | -0.71 | 51.30 | 48.65 | 53.95 | — |
| — | 8.95 | 13.25 | 11.10 | +0.28 | 88.9% | 580 | 88.9% | -0.73 | 53.27 | 50.50 | 56.05 | — |
| — | 9.00 | 12.45 | 10.72 | +0.27 | 88.9% | 582.5 | 88.9% | -0.73 | 54.73 | 51.80 | 57.65 | — |
| — | 8.95 | 11.85 | 10.40 | +0.26 | 88.9% | 585 | 88.9% | -0.75 | 56.98 | 54.35 | 59.60 | — |
| — | 9.50 | 10.80 | 10.15 | +0.25 | 88.9% | 587.5 | 88.9% | -0.75 | 58.58 | 55.60 | 61.55 | — |
| — | 8.40 | 10.65 | 9.53 | +0.24 | 89.0% | 590 | 89.0% | -0.76 | 60.48 | 57.45 | 63.50 | — |
| — | 6.20 | 11.40 | 8.80 | +0.23 | 89.0% | 592.5 | 89.0% | -0.77 | 62.45 | 59.40 | 65.50 | — |
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.