Spot 539.64
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.20 | 58.60 | 56.40 | +0.90 | 38.4% | 490 | 38.4% | -0.10 | 5.42 | 5.10 | 5.75 | — |
| — | 50.40 | 54.50 | 52.45 | +0.88 | 38.2% | 495 | 38.2% | -0.12 | 6.33 | 6.10 | 6.55 | — |
| — | 46.10 | 50.25 | 48.17 | +0.87 | 38.1% | 500 | 38.1% | -0.12 | 7.42 | 7.15 | 7.70 | — |
| — | 42.35 | 47.35 | 44.85 | +0.87 | 38.0% | 505 | 38.0% | -0.13 | 8.72 | 8.40 | 9.05 | — |
| — | 39.00 | 43.35 | 41.17 | +0.85 | 37.9% | 510 | 37.9% | -0.15 | 10.10 | 9.75 | 10.45 | — |
| — | 36.75 | 38.90 | 37.83 | +0.84 | 37.9% | 515 | 37.9% | -0.16 | 11.78 | 11.25 | 12.30 | — |
| — | 33.70 | 35.80 | 34.75 | +0.82 | 38.0% | 520 | 38.0% | -0.18 | 13.65 | 13.15 | 14.15 | — |
| — | 30.50 | 32.35 | 31.43 | +0.80 | 38.0% | 525 | 38.0% | -0.20 | 15.90 | 14.95 | 16.85 | — |
| — | 28.05 | 29.00 | 28.52 | +0.79 | 38.0% | 530 | 38.0% | -0.21 | 17.73 | 17.15 | 18.30 | — |
| — | 25.30 | 26.95 | 26.12 | +0.77 | 38.1% | 535 | 38.1% | -0.23 | 20.50 | 19.50 | 21.50 | — |
| — | 22.75 | 24.40 | 23.57 | +0.75 | 38.2% | 540 | 38.2% | -0.25 | 22.35 | 21.70 | 23.00 | — |
| — | 20.25 | 22.15 | 21.20 | +0.73 | 38.2% | 545 | 38.2% | -0.27 | 25.80 | 24.55 | 27.05 | — |
| — | 18.65 | 19.95 | 19.30 | +0.71 | 38.3% | 550 | 38.3% | -0.29 | 28.25 | 27.30 | 29.20 | — |
| — | 16.85 | 18.05 | 17.45 | +0.69 | 38.4% | 555 | 38.4% | -0.32 | 31.75 | 30.35 | 33.15 | — |
| — | 15.10 | 16.20 | 15.65 | +0.66 | 38.4% | 560 | 38.4% | -0.34 | 34.60 | 33.55 | 35.65 | — |
| — | 13.45 | 14.35 | 13.90 | — | — | 565 | 38.5% | -0.36 | 38.05 | 36.85 | 39.25 | — |
| — | 12.05 | 12.85 | 12.45 | +0.62 | 38.6% | 570 | 38.6% | -0.38 | 41.85 | 40.35 | 43.35 | — |
| — | 10.65 | 11.55 | 11.10 | +0.60 | 38.8% | 575 | 38.8% | -0.41 | 45.12 | 43.50 | 46.75 | — |
| — | 9.25 | 10.35 | 9.80 | +0.57 | 38.9% | 580 | 38.9% | -0.43 | 49.30 | 47.55 | 51.05 | — |
| — | 8.35 | 9.05 | 8.70 | +0.55 | 39.1% | 585 | 39.1% | -0.45 | 52.70 | 50.50 | 54.90 | — |
| — | 7.40 | 8.20 | 7.80 | +0.53 | 39.3% | 590 | 39.3% | -0.48 | 56.95 | 55.40 | 58.50 | — |
| — | 6.55 | 7.25 | 6.90 | +0.50 | 39.5% | 595 | 39.5% | -0.50 | 61.20 | 58.85 | 63.55 | — |
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.