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 | |
| — | 59.30 | 64.50 | 61.90 | +0.70 | 80.9% | 490 | 80.9% | -0.31 | 13.93 | 12.00 | 15.85 | — |
| — | 55.45 | 61.20 | 58.33 | +0.68 | 80.8% | 495 | 80.8% | -0.33 | 15.35 | 13.10 | 17.60 | — |
| — | 52.10 | 57.00 | 54.55 | +0.65 | 80.7% | 500 | 80.7% | -0.35 | 16.65 | 14.30 | 19.00 | — |
| — | 48.60 | 53.75 | 51.17 | +0.64 | 80.6% | 505 | 80.6% | -0.37 | 18.38 | 16.45 | 20.30 | — |
| — | 45.55 | 50.75 | 48.15 | +0.61 | 80.5% | 510 | 80.5% | -0.39 | 20.45 | 18.50 | 22.40 | — |
| — | 44.50 | 49.25 | 46.88 | +0.60 | 80.4% | 512.5 | 80.4% | -0.40 | 21.45 | 19.10 | 23.80 | — |
| — | 43.00 | 47.85 | 45.42 | +0.59 | 80.4% | 515 | 80.4% | -0.41 | 22.12 | 20.05 | 24.20 | — |
| — | 41.55 | 46.40 | 43.98 | +0.58 | 80.4% | 517.5 | 80.4% | -0.42 | 23.20 | 20.85 | 25.55 | — |
| — | 40.15 | 45.05 | 42.60 | +0.57 | 80.3% | 520 | 80.3% | -0.43 | 24.82 | 22.35 | 27.30 | — |
| — | 38.70 | 43.70 | 41.20 | +0.56 | 80.3% | 522.5 | 80.3% | -0.44 | 25.30 | 22.50 | 28.10 | — |
| — | 37.35 | 42.35 | 39.85 | +0.55 | 80.3% | 525 | 80.3% | -0.46 | 26.05 | 24.10 | 28.00 | — |
| — | 36.05 | 41.25 | 38.65 | +0.54 | 80.2% | 527.5 | 80.2% | -0.47 | 27.35 | 25.55 | 29.15 | — |
| — | 34.55 | 39.90 | 37.23 | +0.53 | 80.2% | 530 | 80.2% | -0.48 | 29.07 | 26.55 | 31.60 | — |
| — | 34.30 | 38.30 | 36.30 | +0.51 | 80.2% | 532.5 | 80.2% | -0.49 | 29.40 | 27.75 | 31.05 | — |
| — | 31.95 | 37.35 | 34.65 | +0.50 | 80.2% | 535 | 80.2% | -0.50 | 30.95 | 29.15 | 32.75 | — |
| — | 31.00 | 36.15 | 33.58 | +0.49 | 80.2% | 537.5 | 80.2% | -0.51 | 32.55 | 29.95 | 35.15 | — |
| — | 31.30 | 34.30 | 32.80 | +0.48 | 80.2% | 540 | 80.2% | -0.52 | 34.23 | 31.75 | 36.70 | — |
| — | 28.60 | 34.05 | 31.32 | +0.47 | 80.2% | 542.5 | 80.2% | -0.53 | 35.52 | 33.20 | 37.85 | — |
| — | 27.95 | 32.85 | 30.40 | +0.46 | 80.2% | 545 | 80.2% | -0.54 | 37.25 | 34.60 | 39.90 | — |
| — | 26.50 | 31.95 | 29.23 | +0.45 | 80.1% | 547.5 | 80.1% | -0.55 | 38.55 | 36.10 | 41.00 | — |
| — | 25.70 | 30.65 | 28.18 | +0.44 | 80.1% | 550 | 80.1% | -0.56 | 40.10 | 37.60 | 42.60 | — |
| — | 25.30 | 28.45 | 26.88 | +0.43 | 80.1% | 552.5 | 80.1% | -0.57 | 41.38 | 38.65 | 44.10 | — |
| — | 23.80 | 28.55 | 26.18 | +0.42 | 80.1% | 555 | 80.1% | -0.58 | 43.00 | 40.45 | 45.55 | — |
| — | 22.80 | 27.90 | 25.35 | +0.41 | 80.2% | 557.5 | 80.2% | -0.59 | 44.60 | 42.20 | 47.00 | — |
| — | 21.85 | 26.60 | 24.23 | +0.40 | 80.2% | 560 | 80.2% | -0.60 | 46.12 | 43.80 | 48.45 | — |
| — | 20.80 | 25.85 | 23.32 | +0.39 | 80.2% | 562.5 | 80.2% | -0.61 | 47.58 | 44.95 | 50.20 | — |
| — | 20.00 | 23.50 | 21.75 | +0.38 | 80.2% | 565 | 80.2% | -0.62 | 49.30 | 47.05 | 51.55 | — |
| — | 19.00 | 24.25 | 21.62 | +0.37 | 80.2% | 567.5 | 80.2% | -0.63 | 50.88 | 48.60 | 53.15 | — |
| — | 18.25 | 22.90 | 20.57 | +0.36 | 80.2% | 570 | 80.2% | -0.64 | 52.15 | 49.60 | 54.70 | — |
| — | 16.65 | 22.15 | 19.40 | +0.34 | 80.2% | 575 | 80.2% | -0.66 | 56.20 | 53.85 | 58.55 | — |
| — | 15.65 | 19.35 | 17.50 | +0.32 | 80.3% | 580 | 80.3% | -0.68 | 59.73 | 57.35 | 62.10 | — |
| — | 14.15 | 19.40 | 16.77 | +0.31 | 80.3% | 585 | 80.3% | -0.69 | 63.10 | 60.50 | 65.70 | — |
| — | 13.90 | 16.95 | 15.43 | +0.29 | 80.4% | 590 | 80.4% | -0.71 | 66.50 | 63.65 | 69.35 | — |
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.