Spot 539.06
· 130 contratti su 2 scadenze
· fonte ibkr
· catturata 02/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.30 | 55.90 | 51.60 | +0.96 | 32.1% | 487.5 | 32.1% | -0.05 | 0.40 | 0.05 | 0.75 | — |
| — | 45.10 | 53.10 | 49.10 | +0.95 | 31.5% | 490 | 31.5% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 42.50 | 51.20 | 46.85 | +0.94 | 31.0% | 492.5 | 31.0% | -0.07 | 0.40 | 0.10 | 0.70 | — |
| — | 40.00 | 48.50 | 44.25 | +0.93 | 30.4% | 495 | 30.4% | -0.08 | 0.40 | 0.05 | 0.75 | — |
| — | 37.20 | 46.30 | 41.75 | +0.91 | 29.8% | 497.5 | 29.8% | -0.10 | 0.42 | 0.05 | 0.80 | — |
| — | 35.30 | 42.80 | 39.05 | +0.89 | 29.2% | 500 | 29.2% | -0.12 | 0.55 | 0.20 | 0.90 | — |
| — | 34.70 | 39.70 | 37.20 | +0.86 | 28.6% | 502.5 | 28.6% | -0.15 | 0.57 | 0.20 | 0.95 | — |
| — | 32.30 | 37.10 | 34.70 | — | — | 505 | 28.0% | -0.18 | 0.62 | 0.40 | 0.85 | — |
| — | 29.90 | 34.60 | 32.25 | +0.80 | 27.4% | 507.5 | 27.4% | -0.21 | 0.60 | 0.15 | 1.05 | — |
| — | 27.50 | 32.40 | 29.95 | +0.76 | 26.8% | 510 | 26.8% | -0.25 | 0.80 | 0.65 | 0.95 | — |
| — | 25.20 | 30.00 | 27.60 | +0.72 | 23.6% | 512.5 | 26.2% | -0.29 | 0.95 | 0.35 | 1.55 | — |
| — | 22.90 | 27.10 | 25.00 | +0.68 | 25.6% | 515 | 25.6% | -0.34 | 1.18 | 0.55 | 1.80 | — |
| — | 20.60 | 24.60 | 22.60 | +0.62 | 25.1% | 517.5 | 25.1% | -0.39 | 1.52 | 0.95 | 2.10 | — |
| — | 18.50 | 22.20 | 20.35 | +0.57 | 24.6% | 520 | 24.6% | -0.44 | 1.48 | 1.05 | 1.90 | — |
| — | 16.20 | 20.90 | 18.55 | +0.51 | 24.1% | 522.5 | 24.1% | -0.50 | 1.93 | 1.45 | 2.40 | — |
| — | 14.50 | 17.90 | 16.20 | — | — | 525 | 23.7% | -0.55 | 2.45 | 2.00 | 2.90 | — |
| — | 12.70 | 15.50 | 14.10 | +0.41 | 23.4% | 527.5 | 23.4% | -0.60 | 2.88 | 2.35 | 3.40 | — |
| — | 11.00 | 14.20 | 12.60 | — | — | 530 | 23.1% | -0.65 | 3.80 | 3.00 | 4.60 | — |
| — | 9.30 | 12.10 | 10.70 | +0.31 | 22.9% | 532.5 | — | — | 4.50 | 3.50 | 5.50 | — |
| — | 8.20 | 10.10 | 9.15 | +0.27 | 22.7% | 535 | 21.7% | -0.74 | 5.40 | 4.60 | 6.20 | — |
| — | 6.90 | 8.70 | 7.80 | +0.23 | 22.7% | 537.5 | — | — | 6.60 | 5.60 | 7.60 | — |
| — | 5.60 | 7.70 | 6.65 | +0.20 | 22.6% | 540 | 22.6% | -0.81 | 7.85 | 6.70 | 9.00 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 3.60 | 5.20 | 4.40 | +0.14 | 21.2% | 545 | 22.8% | -0.86 | 10.85 | 9.50 | 12.20 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 2.20 | 3.40 | 2.80 | +0.11 | 23.1% | 550 | 23.1% | -0.90 | 14.35 | 12.50 | 16.20 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 1.35 | 2.60 | 1.98 | +0.08 | 23.7% | 555 | 23.7% | -0.92 | 18.25 | 16.00 | 20.50 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 0.80 | 1.75 | 1.27 | +0.06 | 24.3% | 560 | 24.3% | -0.94 | 22.50 | 20.10 | 24.90 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 0.35 | 1.30 | 0.82 | — | — | 565 | — | — | 26.85 | 24.20 | 29.50 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 0.05 | 0.65 | 0.35 | +0.04 | 25.7% | 570 | — | — | 31.90 | 27.60 | 36.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 26.4% | 575 | 26.4% | -0.97 | 36.95 | 32.90 | 41.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 27.1% | 580 | — | — | 41.85 | 37.70 | 46.00 | — |
| — | — | 4.40 | — | +0.02 | 27.8% | 585 | — | — | 46.70 | 42.40 | 51.00 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 28.6% | 590 | 28.6% | -0.98 | 51.80 | 47.60 | 56.00 | — |
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.