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 | |
| — | 49.80 | 53.90 | 51.85 | — | — | 487.5 | — | — | 0.85 | 0.30 | 1.40 | — |
| — | 47.40 | 51.50 | 49.45 | +0.90 | 28.7% | 490 | 28.7% | -0.11 | 0.93 | 0.35 | 1.50 | — |
| — | 45.00 | 50.00 | 47.50 | +0.88 | 28.3% | 492.5 | 28.3% | -0.12 | 1.00 | 0.40 | 1.60 | — |
| — | 42.80 | 46.50 | 44.65 | +0.86 | 27.8% | 495 | 27.8% | -0.14 | 1.15 | 0.55 | 1.75 | — |
| — | 40.30 | 45.30 | 42.80 | +0.84 | 27.4% | 497.5 | 27.4% | -0.16 | 1.23 | 0.55 | 1.90 | — |
| — | 37.90 | 42.30 | 40.10 | +0.82 | 27.0% | 500 | 27.0% | -0.19 | 1.60 | 1.15 | 2.05 | — |
| — | 35.60 | 40.60 | 38.10 | +0.79 | 26.7% | 502.5 | 26.7% | -0.21 | 1.38 | 1.00 | 1.75 | — |
| — | 33.30 | 38.30 | 35.80 | +0.77 | 26.3% | 505 | 26.3% | -0.24 | 1.68 | 0.80 | 2.55 | — |
| — | 31.10 | 35.80 | 33.45 | +0.74 | 26.0% | 507.5 | 26.0% | -0.27 | 1.95 | 1.10 | 2.80 | — |
| — | 28.90 | 32.10 | 30.50 | +0.70 | 25.7% | 510 | 25.7% | -0.30 | 2.12 | 1.55 | 2.70 | — |
| — | 26.80 | 31.30 | 29.05 | +0.67 | 25.4% | 512.5 | 25.4% | -0.34 | 2.48 | 1.55 | 3.40 | — |
| — | 24.70 | 28.00 | 26.35 | +0.63 | 25.2% | 515 | 25.2% | -0.37 | 2.60 | 2.20 | 3.00 | — |
| — | 20.80 | 24.60 | 22.70 | +0.55 | 24.8% | 520 | 24.8% | -0.45 | 3.60 | 3.30 | 3.90 | — |
| — | 17.10 | 21.30 | 19.20 | +0.48 | 24.4% | 525 | 24.4% | -0.53 | 4.85 | 4.50 | 5.20 | — |
| — | 14.00 | 17.00 | 15.50 | +0.40 | 24.1% | 530 | 24.1% | -0.61 | 6.55 | 6.10 | 7.00 | — |
| — | 11.20 | 13.70 | 12.45 | +0.32 | 23.9% | 535 | 23.9% | -0.68 | 8.05 | 7.10 | 9.00 | — |
| — | 8.60 | 11.00 | 9.80 | +0.26 | 23.8% | 540 | 23.8% | -0.75 | 10.95 | 9.80 | 12.10 | — |
| — | 6.70 | 8.40 | 7.55 | +0.20 | 23.8% | 545 | 23.8% | -0.80 | 13.55 | 11.80 | 15.30 | — |
| — | 4.90 | 6.20 | 5.55 | +0.16 | 23.8% | 550 | 23.8% | -0.85 | 17.25 | 15.70 | 18.80 | — |
| — | 4.40 | 4.60 | 4.50 | +0.12 | 23.9% | 555 | 23.9% | -0.89 | 20.50 | 18.30 | 22.70 | — |
| — | 2.50 | 3.40 | 2.95 | +0.09 | 24.0% | 560 | 24.0% | -0.92 | 24.50 | 22.20 | 26.80 | — |
| — | 1.50 | 2.85 | 2.17 | +0.07 | 24.2% | 565 | 24.2% | -0.94 | 28.85 | 26.50 | 31.20 | — |
| — | 1.30 | 2.50 | 1.90 | +0.05 | 24.5% | 570 | 24.5% | -0.95 | 33.25 | 30.80 | 35.70 | — |
| — | 0.55 | 1.95 | 1.25 | +0.04 | 24.8% | 575 | 24.8% | -0.97 | 37.40 | 34.50 | 40.30 | — |
| — | 0.20 | 1.40 | 0.80 | +0.03 | 25.1% | 580 | 25.1% | -0.98 | 42.05 | 39.10 | 45.00 | — |
| — | 0.05 | 1.30 | 0.68 | +0.02 | 25.5% | 585 | 25.5% | -0.98 | 46.75 | 42.50 | 51.00 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 25.9% | 590 | 25.9% | -0.99 | 51.70 | 47.40 | 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.