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 | |
| — | 47.65 | 52.75 | 50.20 | +0.77 | 89.1% | 502.5 | 89.1% | -0.23 | 12.55 | 12.05 | 13.05 | — |
| — | 46.60 | 51.00 | 48.80 | +0.76 | 88.9% | 505 | 88.9% | -0.24 | 13.55 | 12.95 | 14.15 | — |
| — | 44.15 | 49.30 | 46.73 | +0.75 | 88.7% | 507.5 | 88.7% | -0.25 | 14.07 | 13.55 | 14.60 | — |
| — | 43.75 | 46.40 | 45.08 | +0.74 | 88.5% | 510 | 88.5% | -0.26 | 14.88 | 14.30 | 15.45 | — |
| — | 39.90 | 44.80 | 42.35 | +0.72 | 88.3% | 512.5 | 88.3% | -0.28 | 16.02 | 15.20 | 16.85 | — |
| — | 40.55 | 43.00 | 41.77 | — | — | 515 | — | — | 16.65 | 16.05 | 17.25 | — |
| — | 36.85 | 41.45 | 39.15 | — | — | 517.5 | 87.9% | -0.30 | 17.52 | 16.95 | 18.10 | — |
| — | 37.95 | 39.90 | 38.92 | +0.69 | 87.7% | 520 | 87.7% | -0.31 | 18.45 | 17.85 | 19.05 | — |
| — | 36.25 | 40.00 | 38.12 | +0.68 | 87.5% | 522.5 | 87.5% | -0.32 | 19.43 | 18.75 | 20.10 | — |
| — | 33.25 | 36.90 | 35.08 | +0.67 | 87.4% | 525 | 87.4% | -0.33 | 20.50 | 19.80 | 21.20 | — |
| — | 33.20 | 35.55 | 34.38 | +0.66 | 87.2% | 527.5 | 87.2% | -0.35 | 21.70 | 20.85 | 22.55 | — |
| — | 31.50 | 33.90 | 32.70 | +0.64 | 87.0% | 530 | 87.0% | -0.36 | 22.57 | 21.65 | 23.50 | — |
| — | 28.70 | 32.75 | 30.73 | +0.63 | 86.9% | 532.5 | 86.9% | -0.37 | 23.70 | 23.05 | 24.35 | — |
| — | 28.60 | 31.00 | 29.80 | +0.62 | 86.7% | 535 | 86.7% | -0.38 | 25.02 | 24.25 | 25.80 | — |
| — | 28.20 | 29.75 | 28.98 | +0.61 | 86.6% | 537.5 | 86.6% | -0.39 | 25.95 | 25.15 | 26.75 | — |
| — | 26.85 | 28.50 | 27.68 | +0.59 | 86.4% | 540 | 86.4% | -0.41 | 27.23 | 26.30 | 28.15 | — |
| — | 25.65 | 27.30 | 26.48 | +0.58 | 86.3% | 542.5 | 86.3% | -0.42 | 28.88 | 27.70 | 30.05 | — |
| — | 25.00 | 26.10 | 25.55 | +0.57 | 86.1% | 545 | 86.1% | -0.43 | 29.93 | 28.60 | 31.25 | — |
| — | 23.30 | 25.05 | 24.18 | +0.55 | 86.0% | 547.5 | 86.0% | -0.45 | 31.43 | 30.35 | 32.50 | — |
| — | 22.30 | 23.30 | 22.80 | +0.54 | 85.9% | 550 | 85.9% | -0.46 | 32.67 | 31.75 | 33.60 | — |
| — | 21.40 | 22.65 | 22.02 | +0.53 | 85.7% | 552.5 | 85.7% | -0.47 | 34.35 | 33.15 | 35.55 | — |
| — | 20.05 | 21.70 | 20.88 | +0.52 | 85.6% | 555 | 85.6% | -0.48 | 35.77 | 34.55 | 37.00 | — |
| — | 19.15 | 20.65 | 19.90 | +0.50 | 85.5% | 557.5 | 85.5% | -0.50 | 37.27 | 35.95 | 38.60 | — |
| — | 18.35 | 19.70 | 19.02 | +0.49 | 85.4% | 560 | 85.4% | -0.51 | 38.58 | 37.25 | 39.90 | — |
| — | 17.25 | 18.75 | 18.00 | +0.48 | 85.3% | 562.5 | 85.3% | -0.52 | 40.42 | 38.95 | 41.90 | — |
| — | 16.60 | 17.95 | 17.27 | +0.46 | 85.1% | 565 | 85.1% | -0.54 | 41.20 | 38.95 | 43.45 | — |
| — | 15.40 | 17.00 | 16.20 | +0.45 | 85.0% | 567.5 | 85.0% | -0.55 | 42.73 | 40.30 | 45.15 | — |
| — | 14.70 | 16.45 | 15.57 | +0.44 | 84.9% | 570 | 84.9% | -0.56 | 44.38 | 42.00 | 46.75 | — |
| — | 13.95 | 15.45 | 14.70 | +0.43 | 84.8% | 572.5 | 84.8% | -0.58 | 46.00 | 43.50 | 48.50 | — |
| — | 13.35 | 14.55 | 13.95 | +0.41 | 84.8% | 575 | 84.8% | -0.59 | 47.92 | 45.60 | 50.25 | — |
| — | 12.50 | 13.85 | 13.18 | +0.40 | 84.7% | 577.5 | 84.7% | -0.60 | 49.48 | 46.95 | 52.00 | — |
| — | 11.95 | 13.35 | 12.65 | +0.39 | 84.6% | 580 | 84.6% | -0.61 | 52.40 | 51.00 | 53.80 | — |
| — | 11.20 | 12.00 | 11.60 | +0.38 | 84.5% | 582.5 | 84.5% | -0.63 | 53.67 | 50.60 | 56.75 | — |
| — | 10.60 | 11.75 | 11.18 | +0.36 | 84.4% | 585 | 84.4% | -0.64 | 55.52 | 52.40 | 58.65 | — |
| — | 9.80 | 11.45 | 10.62 | +0.35 | 84.4% | 587.5 | 84.4% | -0.65 | 57.50 | 54.40 | 60.60 | — |
| — | 9.50 | 10.75 | 10.12 | +0.34 | 84.3% | 590 | 84.3% | -0.66 | 59.48 | 56.35 | 62.60 | — |
| — | 9.00 | 10.20 | 9.60 | +0.33 | 84.3% | 592.5 | 84.3% | -0.67 | 61.62 | 58.70 | 64.55 | — |
| — | 8.40 | 9.70 | 9.05 | +0.32 | 84.2% | 595 | 84.2% | -0.68 | 64.00 | 60.25 | 67.75 | — |
| — | 7.80 | 9.15 | 8.47 | +0.31 | 84.2% | 597.5 | 84.2% | -0.70 | 66.22 | 62.35 | 70.10 | — |
| — | 7.60 | 8.45 | 8.03 | +0.29 | 84.2% | 600 | 84.2% | -0.71 | 67.97 | 65.45 | 70.50 | — |
| — | 7.00 | 8.20 | 7.60 | +0.28 | 84.1% | 602.5 | 84.1% | -0.72 | 69.53 | 66.40 | 72.65 | — |
| — | 6.50 | 7.60 | 7.05 | +0.27 | 84.1% | 605 | 84.1% | -0.73 | 72.62 | 68.60 | 76.65 | — |
| — | 6.15 | 7.15 | 6.65 | +0.26 | 84.1% | 607.5 | 84.1% | -0.74 | 74.45 | 70.65 | 78.25 | — |
| — | 5.80 | 6.75 | 6.28 | +0.25 | 84.1% | 610 | 84.1% | -0.75 | 75.85 | 72.70 | 79.00 | — |
| — | 5.35 | 6.40 | 5.88 | — | — | 612.5 | — | — | 77.45 | 74.95 | 79.95 | — |
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.