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 | |
| — | 36.50 | 41.30 | 38.90 | +0.88 | 111.2% | 502.5 | 111.2% | -0.12 | 1.59 | 1.48 | 1.71 | — |
| — | 34.30 | 37.85 | 36.08 | +0.87 | 110.9% | 505 | 110.9% | -0.13 | 1.89 | 1.78 | 2.00 | — |
| — | 32.50 | 36.80 | 34.65 | +0.86 | 110.5% | 507.5 | 110.5% | -0.14 | 2.23 | 2.06 | 2.40 | — |
| — | 28.70 | 33.35 | 31.02 | +0.84 | 110.1% | 510 | 110.1% | -0.16 | 2.64 | 2.50 | 2.78 | — |
| — | 27.55 | 33.30 | 30.43 | +0.83 | 109.7% | 512.5 | 109.7% | -0.17 | 2.94 | 2.69 | 3.20 | — |
| — | 25.45 | 29.25 | 27.35 | +0.82 | 109.2% | 515 | 109.2% | -0.18 | 3.42 | 3.20 | 3.65 | — |
| — | 24.80 | 27.70 | 26.25 | +0.80 | 108.7% | 517.5 | 108.7% | -0.20 | 3.90 | 3.70 | 4.10 | — |
| — | 23.50 | 25.50 | 24.50 | +0.79 | 108.1% | 520 | 108.1% | -0.21 | 4.60 | 4.30 | 4.90 | — |
| — | 21.50 | 23.40 | 22.45 | +0.77 | 107.7% | 522.5 | 107.7% | -0.23 | 5.20 | 4.85 | 5.55 | — |
| — | 19.45 | 22.20 | 20.82 | +0.75 | 107.2% | 525 | 107.2% | -0.25 | 6.00 | 5.65 | 6.35 | — |
| — | 17.75 | 20.25 | 19.00 | +0.73 | 106.9% | 527.5 | 106.9% | -0.27 | 6.78 | 6.25 | 7.30 | — |
| — | 16.35 | 17.75 | 17.05 | +0.71 | 106.5% | 530 | 106.5% | -0.29 | 7.55 | 7.20 | 7.90 | — |
| — | 15.20 | 16.90 | 16.05 | +0.69 | 106.2% | 532.5 | 106.2% | -0.31 | 8.53 | 8.05 | 9.00 | — |
| — | 13.80 | 15.35 | 14.57 | +0.67 | 105.9% | 535 | 105.9% | -0.33 | 9.55 | 9.25 | 9.85 | — |
| — | 12.60 | 13.80 | 13.20 | +0.65 | 105.5% | 537.5 | 105.5% | -0.35 | 10.72 | 10.30 | 11.15 | — |
| — | 11.50 | 12.00 | 11.75 | +0.63 | 105.1% | 540 | 105.1% | -0.37 | 11.93 | 11.45 | 12.40 | — |
| — | 10.00 | 11.20 | 10.60 | +0.61 | 104.7% | 542.5 | 104.7% | -0.39 | 13.12 | 12.55 | 13.70 | — |
| — | 9.10 | 9.80 | 9.45 | +0.58 | 104.2% | 545 | 104.2% | -0.42 | 15.05 | 14.05 | 16.05 | — |
| — | 8.05 | 8.95 | 8.50 | +0.56 | 103.9% | 547.5 | 103.9% | -0.44 | 16.32 | 15.20 | 17.45 | — |
| — | 7.30 | 7.65 | 7.47 | +0.54 | 103.6% | 550 | 103.6% | -0.46 | 17.60 | 16.80 | 18.40 | — |
| — | 6.30 | 6.95 | 6.62 | +0.51 | 103.4% | 552.5 | 103.4% | -0.49 | 19.32 | 18.15 | 20.50 | — |
| — | 5.65 | 6.00 | 5.83 | +0.49 | 103.3% | 555 | 103.3% | -0.51 | 21.18 | 19.80 | 22.55 | — |
| — | 4.95 | 5.60 | 5.28 | +0.47 | 103.4% | 557.5 | 103.4% | -0.53 | 22.93 | 21.70 | 24.15 | — |
| — | 4.40 | 4.95 | 4.67 | +0.44 | 103.4% | 560 | 103.4% | -0.56 | 25.07 | 23.50 | 26.65 | — |
| — | 3.85 | 4.45 | 4.15 | +0.42 | 103.5% | 562.5 | 103.5% | -0.58 | 26.80 | 25.35 | 28.25 | — |
| — | 3.30 | 3.95 | 3.62 | +0.40 | 103.7% | 565 | 103.7% | -0.60 | 29.05 | 27.30 | 30.80 | — |
| — | 2.86 | 3.40 | 3.13 | +0.37 | 103.8% | 567.5 | 103.8% | -0.63 | 30.75 | 27.70 | 33.80 | — |
| — | 2.62 | 2.80 | 2.71 | +0.35 | 104.1% | 570 | 104.1% | -0.65 | 33.20 | 30.80 | 35.60 | — |
| — | 2.17 | 2.50 | 2.33 | +0.33 | 104.4% | 572.5 | 104.4% | -0.67 | 34.95 | 32.45 | 37.45 | — |
| — | 1.93 | 2.29 | 2.11 | +0.31 | 104.9% | 575 | 104.9% | -0.69 | 37.08 | 34.50 | 39.65 | — |
| — | 1.61 | 2.03 | 1.82 | +0.29 | 105.5% | 577.5 | 105.5% | -0.71 | 39.48 | 37.00 | 41.95 | — |
| — | 1.42 | 1.76 | 1.59 | +0.27 | 106.2% | 580 | 106.2% | -0.73 | 41.08 | 38.45 | 43.70 | — |
| — | 1.19 | 1.53 | 1.36 | +0.25 | 106.7% | 582.5 | 106.7% | -0.75 | 43.92 | 40.80 | 47.05 | — |
| — | 1.06 | 1.27 | 1.17 | +0.23 | 107.2% | 585 | 107.2% | -0.77 | 46.10 | 43.15 | 49.05 | — |
| — | 0.91 | 1.08 | 0.99 | +0.21 | 107.6% | 587.5 | 107.6% | -0.79 | 49.02 | 45.50 | 52.55 | — |
| — | 0.77 | 0.85 | 0.81 | +0.20 | 107.8% | 590 | 107.8% | -0.80 | 51.10 | 47.90 | 54.30 | — |
| — | 0.66 | 0.75 | 0.70 | +0.18 | 107.9% | 592.5 | 107.9% | -0.82 | 54.15 | 50.30 | 58.00 | — |
| — | 0.51 | 0.66 | 0.58 | +0.17 | 108.1% | 595 | 108.1% | -0.83 | 56.60 | 52.75 | 60.45 | — |
| — | 0.41 | 0.82 | 0.61 | +0.15 | 108.2% | 597.5 | 108.2% | -0.85 | 58.10 | 55.15 | 61.05 | — |
| — | 0.40 | 0.50 | 0.45 | +0.14 | 108.2% | 600 | 108.2% | -0.86 | 60.60 | 57.60 | 63.60 | — |
| — | 0.23 | 0.58 | 0.41 | +0.13 | 108.3% | 602.5 | 108.3% | -0.87 | 63.00 | 60.05 | 65.95 | — |
| — | 0.23 | 0.35 | 0.29 | +0.12 | 108.3% | 605 | 108.3% | -0.88 | 65.47 | 62.55 | 68.40 | — |
| — | 0.19 | 0.46 | 0.33 | +0.11 | 108.5% | 607.5 | 108.5% | -0.89 | 68.80 | 64.90 | 72.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.10 | 108.8% | 610 | 108.8% | -0.90 | 70.38 | 67.45 | 73.30 | — |
| — | 0.10 | 0.28 | 0.19 | +0.09 | 109.2% | 612.5 | 109.2% | -0.91 | 73.42 | 69.95 | 76.90 | — |
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.