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 | |
| — | 45.10 | 53.75 | 49.42 | +0.96 | 75.6% | 490 | 75.6% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 42.65 | 51.00 | 46.83 | — | — | 492.5 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 40.15 | 48.75 | 44.45 | — | — | 495 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 37.65 | 46.35 | 42.00 | — | — | 497.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 35.10 | 41.10 | 38.10 | +0.94 | 65.8% | 500 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 33.90 | 41.05 | 37.48 | +0.93 | 63.8% | 502.5 | 63.8% | -0.07 | 0.13 | 0.10 | 0.16 | — |
| — | 31.85 | 37.80 | 34.83 | +0.93 | 62.2% | 505 | 62.2% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 29.85 | 34.75 | 32.30 | +0.92 | 60.9% | 507.5 | 60.9% | -0.08 | 0.18 | 0.16 | 0.20 | — |
| — | 27.05 | 30.95 | 29.00 | +0.91 | 60.0% | 510 | 60.0% | -0.09 | 0.24 | 0.22 | 0.27 | — |
| — | 23.45 | 29.15 | 26.30 | +0.91 | 59.2% | 512.5 | 59.2% | -0.09 | 0.33 | 0.27 | 0.39 | — |
| — | 23.15 | 26.20 | 24.68 | +0.90 | 58.4% | 515 | 58.4% | -0.10 | 0.46 | 0.42 | 0.50 | — |
| — | 21.25 | 24.80 | 23.02 | +0.89 | 57.9% | 517.5 | 57.9% | -0.11 | 0.62 | 0.57 | 0.67 | — |
| — | 19.20 | 22.20 | 20.70 | +0.88 | 57.5% | 520 | 57.5% | -0.12 | 0.86 | 0.80 | 0.92 | — |
| — | 16.45 | 19.50 | 17.98 | +0.87 | 57.1% | 522.5 | 57.1% | -0.13 | 1.20 | 1.11 | 1.28 | — |
| — | 14.55 | 16.95 | 15.75 | +0.86 | 56.6% | 525 | 56.6% | -0.14 | 1.57 | 1.47 | 1.68 | — |
| — | 13.20 | 14.55 | 13.88 | +0.86 | 56.2% | 527.5 | 56.2% | -0.14 | 2.08 | 1.96 | 2.19 | — |
| — | 11.45 | 12.40 | 11.93 | +0.84 | 56.0% | 530 | 56.0% | -0.16 | 2.73 | 2.58 | 2.87 | — |
| — | 9.75 | 10.60 | 10.18 | +0.83 | 56.0% | 532.5 | 56.0% | -0.17 | 3.48 | 3.25 | 3.70 | — |
| — | 8.25 | 8.95 | 8.60 | +0.82 | 55.9% | 535 | 55.9% | -0.18 | 4.50 | 4.25 | 4.75 | — |
| — | 6.95 | 7.50 | 7.22 | +0.81 | 56.5% | 537.5 | 56.5% | -0.19 | 5.60 | 5.30 | 5.90 | — |
| — | 5.80 | 6.15 | 5.97 | +0.80 | 57.6% | 540 | 57.6% | -0.20 | 6.80 | 6.55 | 7.05 | — |
| — | 4.65 | 5.20 | 4.92 | +0.79 | 57.4% | 542.5 | 57.4% | -0.21 | 8.25 | 7.90 | 8.60 | — |
| — | 3.80 | 4.20 | 4.00 | +0.77 | 57.0% | 545 | 57.0% | -0.23 | 9.85 | 9.40 | 10.30 | — |
| — | 3.00 | 3.45 | 3.23 | +0.76 | 57.5% | 547.5 | 57.5% | -0.24 | 11.50 | 10.75 | 12.25 | — |
| — | 2.50 | 2.67 | 2.58 | +0.75 | 58.9% | 550 | 58.9% | -0.25 | 13.35 | 12.80 | 13.90 | — |
| — | 1.96 | 2.20 | 2.08 | +0.73 | 59.0% | 552.5 | 59.0% | -0.27 | 15.38 | 14.35 | 16.40 | — |
| — | 1.54 | 1.75 | 1.65 | +0.72 | 59.4% | 555 | — | — | 17.57 | 15.30 | 19.85 | — |
| — | 1.19 | 1.38 | 1.28 | — | — | 557.5 | — | — | 19.20 | 16.80 | 21.60 | — |
| — | 0.96 | 1.08 | 1.02 | — | — | 560 | — | — | 21.40 | 19.15 | 23.65 | — |
| — | 0.75 | 0.87 | 0.81 | — | — | 562.5 | 62.6% | -0.32 | 23.98 | 22.75 | 25.20 | — |
| — | 0.60 | 0.68 | 0.64 | +0.66 | 63.8% | 565 | 63.8% | -0.34 | 26.30 | 25.05 | 27.55 | — |
| — | 0.49 | 0.55 | 0.52 | +0.65 | 65.0% | 567.5 | 65.0% | -0.35 | 28.95 | 26.95 | 30.95 | — |
| — | 0.40 | 0.45 | 0.42 | +0.63 | 66.2% | 570 | 66.2% | -0.37 | 31.85 | 30.30 | 33.40 | — |
| — | 0.32 | 0.41 | 0.36 | +0.61 | 67.3% | 572.5 | 67.3% | -0.39 | 35.20 | 32.65 | 37.75 | — |
| — | 0.24 | 0.33 | 0.28 | +0.60 | 68.6% | 575 | 68.6% | -0.40 | 35.62 | 34.10 | 37.15 | — |
| — | 0.14 | 0.30 | 0.22 | +0.58 | 70.2% | 577.5 | 70.2% | -0.42 | 38.58 | 37.00 | 40.15 | — |
| — | 0.19 | 0.24 | 0.21 | +0.57 | 71.9% | 580 | 71.9% | -0.43 | 40.83 | 39.45 | 42.20 | — |
| — | 0.16 | 0.29 | 0.23 | +0.55 | 73.9% | 582.5 | 73.9% | -0.45 | 43.92 | 42.10 | 45.75 | — |
| — | 0.13 | 0.20 | 0.17 | +0.54 | 76.1% | 585 | 76.1% | -0.46 | 45.83 | 44.45 | 47.20 | — |
| — | 0.13 | 0.19 | 0.16 | +0.52 | 78.4% | 587.5 | 78.4% | -0.48 | 48.45 | 46.75 | 50.15 | — |
| — | 0.12 | 0.16 | 0.14 | +0.50 | 80.8% | 590 | 80.8% | -0.50 | 50.92 | 49.35 | 52.50 | — |
| — | 0.10 | 0.14 | 0.12 | +0.49 | 83.3% | 592.5 | 83.3% | -0.51 | 53.42 | 50.85 | 56.00 | — |
| — | 0.09 | 0.14 | 0.12 | +0.47 | 85.7% | 595 | 85.7% | -0.53 | 56.33 | 54.60 | 58.05 | — |
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.