Spot 540.66
· 142 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.55 | 65.05 | 64.30 | +0.87 | 73.7% | 490 | — | — | 12.18 | 11.75 | 12.60 | — |
| — | 59.45 | 61.75 | 60.60 | +0.85 | 73.3% | 495 | — | — | 13.53 | 13.00 | 14.05 | — |
| — | 56.20 | 57.70 | 56.95 | — | — | 500 | 72.9% | -0.16 | 14.85 | 14.25 | 15.45 | — |
| — | 52.65 | 54.45 | 53.55 | +0.83 | 72.6% | 505 | 72.6% | -0.17 | 16.55 | 16.05 | 17.05 | — |
| — | 50.95 | 52.75 | 51.85 | +0.82 | 72.5% | 507.5 | 72.5% | -0.18 | 17.23 | 16.55 | 17.90 | — |
| — | 49.30 | 51.00 | 50.15 | +0.81 | 72.4% | 510 | 72.4% | -0.19 | 18.00 | 17.50 | 18.50 | — |
| — | 47.90 | 49.50 | 48.70 | +0.81 | 72.2% | 512.5 | 72.2% | -0.20 | 19.00 | 18.40 | 19.60 | — |
| — | 46.15 | 48.00 | 47.08 | — | — | 515 | 72.1% | -0.20 | 19.93 | 19.40 | 20.45 | — |
| — | 44.50 | 46.65 | 45.58 | +0.79 | 72.0% | 517.5 | — | — | 20.82 | 20.15 | 21.50 | — |
| — | 43.25 | 44.65 | 43.95 | +0.78 | 71.9% | 520 | 71.9% | -0.22 | 21.82 | 21.25 | 22.40 | — |
| — | 41.75 | 43.35 | 42.55 | +0.77 | 71.7% | 522.5 | 71.7% | -0.23 | 22.93 | 22.35 | 23.50 | — |
| — | 40.20 | 41.85 | 41.02 | +0.77 | 71.6% | 525 | 71.6% | -0.23 | 23.88 | 23.30 | 24.45 | — |
| — | 38.75 | 40.15 | 39.45 | +0.76 | 71.5% | 527.5 | 71.5% | -0.24 | 24.85 | 24.15 | 25.55 | — |
| — | 37.50 | 38.80 | 38.15 | +0.75 | 71.5% | 530 | 71.5% | -0.26 | 25.88 | 25.15 | 26.60 | — |
| — | 35.90 | 37.70 | 36.80 | +0.74 | 71.4% | 532.5 | 71.4% | -0.27 | 27.20 | 26.65 | 27.75 | — |
| — | 34.70 | 36.50 | 35.60 | +0.73 | 71.3% | 535 | 71.3% | -0.27 | 28.48 | 27.90 | 29.05 | — |
| — | 33.45 | 34.75 | 34.10 | +0.72 | 71.2% | 537.5 | 71.2% | -0.28 | 29.48 | 28.80 | 30.15 | — |
| — | 32.05 | 33.90 | 32.98 | +0.71 | 71.1% | 540 | 71.1% | -0.29 | 30.85 | 30.30 | 31.40 | — |
| — | 30.10 | 31.30 | 30.70 | +0.69 | 71.0% | 545 | 71.0% | -0.31 | 33.30 | 32.40 | 34.20 | — |
| — | 27.60 | 29.10 | 28.35 | +0.67 | 70.8% | 550 | 70.8% | -0.33 | 35.98 | 35.20 | 36.75 | — |
| — | 25.20 | 26.95 | 26.07 | +0.65 | 70.7% | 555 | 70.7% | -0.35 | 38.80 | 38.00 | 39.60 | — |
| — | 23.40 | 24.80 | 24.10 | +0.63 | 70.6% | 560 | 70.6% | -0.37 | 41.80 | 41.00 | 42.60 | — |
| — | 21.40 | 23.20 | 22.30 | +0.61 | 70.5% | 565 | 70.5% | -0.39 | 45.15 | 44.45 | 45.85 | — |
| — | 19.75 | 21.35 | 20.55 | +0.59 | 70.5% | 570 | 70.5% | -0.41 | 48.48 | 46.95 | 50.00 | — |
| — | 18.15 | 19.30 | 18.73 | +0.57 | 70.4% | 575 | 70.4% | -0.43 | 51.98 | 50.50 | 53.45 | — |
| — | 16.60 | 17.90 | 17.25 | +0.55 | 70.4% | 580 | 70.4% | -0.46 | 55.67 | 54.00 | 57.35 | — |
| — | 15.10 | 16.10 | 15.60 | +0.52 | 70.3% | 585 | 70.3% | -0.48 | 58.85 | 56.75 | 60.95 | — |
| — | 13.85 | 14.75 | 14.30 | +0.50 | 70.3% | 590 | 70.3% | -0.50 | 62.85 | 61.40 | 64.30 | — |
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.