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 | |
| — | 58.15 | 61.70 | 59.92 | +0.92 | 72.6% | 487.5 | 72.6% | -0.08 | 5.95 | 5.55 | 6.35 | — |
| — | 56.80 | 59.55 | 58.17 | +0.91 | 72.4% | 490 | 72.4% | -0.09 | 6.33 | 5.90 | 6.75 | — |
| — | 54.50 | 57.65 | 56.08 | — | — | 492.5 | 72.1% | -0.09 | 6.80 | 6.35 | 7.25 | — |
| — | 52.55 | 56.25 | 54.40 | +0.90 | 71.8% | 495 | 71.8% | -0.10 | 7.17 | 6.80 | 7.55 | — |
| — | 50.55 | 53.50 | 52.02 | +0.90 | 71.6% | 497.5 | 71.6% | -0.10 | 7.67 | 7.40 | 7.95 | — |
| — | 49.40 | 51.05 | 50.23 | +0.89 | 71.4% | 500 | 71.4% | -0.11 | 8.30 | 7.95 | 8.65 | — |
| — | 47.45 | 49.20 | 48.33 | +0.88 | 71.1% | 502.5 | 71.1% | -0.12 | 8.93 | 8.50 | 9.35 | — |
| — | 45.55 | 47.20 | 46.38 | +0.88 | 70.9% | 505 | 70.9% | -0.12 | 9.65 | 9.15 | 10.15 | — |
| — | 43.70 | 45.40 | 44.55 | +0.87 | 70.7% | 507.5 | 70.7% | -0.13 | 10.18 | 9.85 | 10.50 | — |
| — | 41.90 | 43.55 | 42.73 | +0.86 | 70.5% | 510 | 70.5% | -0.14 | 10.65 | 10.10 | 11.20 | — |
| — | 39.80 | 41.65 | 40.73 | +0.86 | 70.4% | 512.5 | 70.4% | -0.14 | 11.60 | 10.95 | 12.25 | — |
| — | 38.45 | 40.10 | 39.27 | +0.85 | 70.3% | 515 | 70.3% | -0.15 | 12.53 | 12.05 | 13.00 | — |
| — | 36.40 | 38.40 | 37.40 | +0.84 | 70.1% | 517.5 | 70.1% | -0.16 | 13.30 | 12.80 | 13.80 | — |
| — | 34.70 | 36.80 | 35.75 | +0.83 | 69.9% | 520 | 69.9% | -0.17 | 14.00 | 13.65 | 14.35 | — |
| — | 33.40 | 35.20 | 34.30 | +0.82 | 69.8% | 522.5 | 69.8% | -0.18 | 14.75 | 14.50 | 15.00 | — |
| — | 31.65 | 33.45 | 32.55 | +0.81 | 69.6% | 525 | 69.6% | -0.19 | 15.82 | 15.15 | 16.50 | — |
| — | 30.35 | 32.20 | 31.27 | +0.80 | 69.5% | 527.5 | 69.5% | -0.20 | 17.07 | 16.50 | 17.65 | — |
| — | 29.00 | 30.65 | 29.82 | +0.79 | 69.4% | 530 | 69.4% | -0.21 | 18.00 | 17.50 | 18.50 | — |
| — | 27.60 | 28.95 | 28.27 | +0.78 | 69.3% | 532.5 | 69.3% | -0.22 | 19.20 | 18.60 | 19.80 | — |
| — | 26.25 | 27.30 | 26.77 | +0.77 | 69.2% | 535 | 69.2% | -0.23 | 20.05 | 19.30 | 20.80 | — |
| — | 24.75 | 26.05 | 25.40 | +0.76 | 69.1% | 537.5 | 69.1% | -0.24 | 21.38 | 20.75 | 22.00 | — |
| — | 24.00 | 24.90 | 24.45 | +0.75 | 69.1% | 540 | 69.1% | -0.25 | 22.48 | 21.65 | 23.30 | — |
| — | 22.20 | 23.70 | 22.95 | +0.74 | 69.0% | 542.5 | 69.0% | -0.26 | 23.80 | 23.00 | 24.60 | — |
| — | 21.55 | 22.30 | 21.93 | +0.73 | 69.0% | 545 | 69.0% | -0.27 | 25.15 | 24.35 | 25.95 | — |
| — | 20.30 | 21.30 | 20.80 | +0.71 | 68.9% | 547.5 | 68.9% | -0.29 | 26.52 | 25.70 | 27.35 | — |
| — | 19.20 | 20.20 | 19.70 | +0.70 | 68.9% | 550 | 68.9% | -0.30 | 27.70 | 26.95 | 28.45 | — |
| — | 18.10 | 18.90 | 18.50 | +0.69 | 68.8% | 552.5 | — | — | 29.15 | 28.20 | 30.10 | — |
| — | 17.10 | 17.95 | 17.52 | +0.68 | 68.8% | 555 | — | — | 30.60 | 29.70 | 31.50 | — |
| — | 15.95 | 17.20 | 16.57 | +0.66 | 68.8% | 557.5 | 68.8% | -0.34 | 32.75 | 31.50 | 34.00 | — |
| — | 15.00 | 15.95 | 15.47 | +0.65 | 68.8% | 560 | — | — | 34.48 | 33.05 | 35.90 | — |
| — | 14.00 | 15.05 | 14.53 | +0.63 | 68.8% | 562.5 | 68.8% | -0.37 | 35.98 | 34.60 | 37.35 | — |
| — | 13.25 | 14.25 | 13.75 | — | — | 565 | — | — | 37.58 | 36.20 | 38.95 | — |
| — | 12.35 | 13.80 | 13.07 | — | — | 567.5 | — | — | 39.50 | 38.00 | 41.00 | — |
| — | 11.70 | 12.90 | 12.30 | — | — | 570 | — | — | 41.12 | 39.75 | 42.50 | — |
| — | 11.00 | 11.85 | 11.43 | — | — | 572.5 | — | — | 43.10 | 41.60 | 44.60 | — |
| — | 10.55 | 11.45 | 11.00 | — | — | 575 | — | — | 44.33 | 42.65 | 46.00 | — |
| — | 9.85 | 10.45 | 10.15 | — | — | 577.5 | — | — | 46.60 | 44.85 | 48.35 | — |
| — | 9.45 | 9.80 | 9.62 | — | — | 580 | — | — | 48.38 | 46.45 | 50.30 | — |
| — | 8.65 | 9.45 | 9.05 | — | — | 582.5 | — | — | 50.42 | 48.60 | 52.25 | — |
| — | 7.95 | 8.65 | 8.30 | — | — | 585 | — | — | 52.17 | 50.50 | 53.85 | — |
| — | 7.50 | 8.50 | 8.00 | — | — | 587.5 | — | — | 54.35 | 52.45 | 56.25 | — |
| — | 7.30 | 7.60 | 7.45 | — | — | 590 | — | — | 56.27 | 54.25 | 58.30 | — |
| — | 6.55 | 7.15 | 6.85 | — | — | 592.5 | — | — | 57.90 | 56.70 | 59.10 | — |
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.