Spot 539.58
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 69.65 | 73.70 | 71.67 | — | — | 502.5 | — | — | 32.92 | 32.30 | 33.55 | — |
| — | 68.60 | 71.15 | 69.88 | — | — | 505 | — | — | 33.60 | 32.85 | 34.35 | — |
| — | 65.50 | 70.50 | 68.00 | — | — | 507.5 | — | — | 34.88 | 33.90 | 35.85 | — |
| — | 66.65 | 68.15 | 67.40 | — | — | 510 | — | — | 36.02 | 35.00 | 37.05 | — |
| — | 64.35 | 67.75 | 66.05 | — | — | 512.5 | — | — | 37.08 | 36.10 | 38.05 | — |
| — | 62.95 | 66.25 | 64.60 | — | — | 515 | — | — | 37.83 | 37.00 | 38.65 | — |
| — | 61.10 | 62.65 | 61.88 | — | — | 520 | — | — | 40.42 | 39.45 | 41.40 | — |
| — | 57.40 | 60.80 | 59.10 | — | — | 525 | 84.5% | -0.37 | 42.52 | 41.75 | 43.30 | — |
| — | 55.30 | 57.85 | 56.58 | +0.62 | 84.4% | 530 | 84.4% | -0.38 | 45.12 | 44.15 | 46.10 | — |
| — | 52.75 | 55.95 | 54.35 | +0.60 | 84.2% | 535 | 84.2% | -0.40 | 47.77 | 47.20 | 48.35 | — |
| — | 51.00 | 52.85 | 51.92 | +0.59 | 84.1% | 540 | 84.1% | -0.41 | 50.27 | 49.55 | 51.00 | — |
| — | 48.95 | 50.30 | 49.62 | +0.57 | 83.9% | 545 | 83.9% | -0.43 | 52.77 | 51.80 | 53.75 | — |
| — | 46.80 | 47.90 | 47.35 | +0.56 | 83.8% | 550 | 83.8% | -0.44 | 55.83 | 54.90 | 56.75 | — |
| — | 44.25 | 46.10 | 45.17 | +0.55 | 83.7% | 555 | 83.7% | -0.46 | 58.50 | 57.80 | 59.20 | — |
| — | 42.05 | 44.05 | 43.05 | +0.53 | 83.6% | 560 | 83.6% | -0.47 | 61.50 | 60.60 | 62.40 | — |
| — | 40.55 | 42.20 | 41.38 | +0.52 | 83.5% | 565 | 83.5% | -0.48 | 64.40 | 63.65 | 65.15 | — |
| — | 38.65 | 39.90 | 39.27 | +0.50 | 83.4% | 570 | 83.4% | -0.50 | 67.50 | 66.60 | 68.40 | — |
| — | 35.00 | 36.50 | 35.75 | +0.47 | 83.2% | 580 | 83.2% | -0.53 | 74.00 | 72.90 | 75.10 | — |
| — | 31.60 | 33.05 | 32.33 | +0.45 | 83.0% | 590 | 83.0% | -0.56 | 80.15 | 78.60 | 81.70 | — |
| — | 28.15 | 29.65 | 28.90 | +0.42 | 82.9% | 600 | 82.9% | -0.58 | 88.42 | 86.15 | 90.70 | — |
| — | 25.30 | 27.10 | 26.20 | +0.39 | 82.7% | 610 | 82.7% | -0.61 | 94.62 | 93.45 | 95.80 | — |
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.