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 | |
| — | 46.65 | 54.90 | 50.77 | +0.93 | 44.3% | 490 | 44.3% | -0.06 | 1.02 | 0.96 | 1.09 | — |
| — | 44.60 | 51.60 | 48.10 | +0.93 | 43.9% | 492.5 | 43.9% | -0.07 | 1.18 | 1.09 | 1.26 | — |
| — | 43.50 | 48.80 | 46.15 | +0.92 | 43.6% | 495 | 43.6% | -0.07 | 1.39 | 1.31 | 1.46 | — |
| — | 40.05 | 47.00 | 43.52 | +0.92 | 43.3% | 497.5 | 43.3% | -0.08 | 1.59 | 1.52 | 1.67 | — |
| — | 39.60 | 43.45 | 41.52 | +0.91 | 43.1% | 500 | 43.1% | -0.08 | 1.86 | 1.76 | 1.96 | — |
| — | 37.30 | 41.40 | 39.35 | +0.91 | 42.8% | 502.5 | 42.8% | -0.09 | 2.13 | 2.02 | 2.25 | — |
| — | 34.55 | 39.45 | 37.00 | +0.90 | 42.6% | 505 | 42.6% | -0.10 | 2.58 | 2.34 | 2.83 | — |
| — | 32.90 | 37.85 | 35.38 | — | — | 507.5 | 42.5% | -0.11 | 2.90 | 2.71 | 3.10 | — |
| — | 31.00 | 34.60 | 32.80 | — | — | 510 | 42.3% | -0.11 | 3.30 | 3.10 | 3.50 | — |
| — | 29.00 | 32.65 | 30.82 | +0.88 | 42.2% | 512.5 | 42.2% | -0.11 | 3.83 | 3.55 | 4.10 | — |
| — | 28.10 | 30.30 | 29.20 | — | — | 515 | — | — | 4.35 | 4.10 | 4.60 | — |
| — | 26.15 | 28.35 | 27.25 | — | — | 517.5 | 41.9% | -0.14 | 4.92 | 4.65 | 5.20 | — |
| — | 24.30 | 26.25 | 25.27 | +0.86 | 41.9% | 520 | 41.9% | -0.14 | 5.58 | 5.25 | 5.90 | — |
| — | 22.60 | 24.60 | 23.60 | +0.85 | 41.8% | 522.5 | 41.8% | -0.15 | 6.38 | 6.10 | 6.65 | — |
| — | 21.30 | 22.85 | 22.07 | +0.84 | 41.7% | 525 | 41.7% | -0.15 | 7.28 | 6.80 | 7.75 | — |
| — | 19.50 | 21.10 | 20.30 | +0.83 | 41.7% | 527.5 | 41.7% | -0.17 | 8.18 | 7.65 | 8.70 | — |
| — | 18.10 | 19.45 | 18.77 | +0.83 | 41.7% | 530 | 41.7% | -0.17 | 9.03 | 8.60 | 9.45 | — |
| — | 16.70 | 17.90 | 17.30 | +0.81 | 41.7% | 532.5 | 41.7% | -0.19 | 10.25 | 9.60 | 10.90 | — |
| — | 15.20 | 16.45 | 15.82 | +0.79 | 41.8% | 535 | 41.8% | -0.19 | 11.15 | 10.70 | 11.60 | — |
| — | 13.95 | 15.10 | 14.53 | +0.79 | 41.8% | 537.5 | 41.8% | -0.21 | 12.55 | 11.80 | 13.30 | — |
| — | 12.75 | 13.85 | 13.30 | +0.78 | 41.9% | 540 | 41.9% | -0.22 | 13.82 | 13.05 | 14.60 | — |
| — | 11.40 | 12.70 | 12.05 | +0.77 | 42.0% | 542.5 | 42.0% | -0.23 | 14.97 | 14.35 | 15.60 | — |
| — | 10.65 | 11.60 | 11.12 | +0.76 | 42.1% | 545 | 42.1% | -0.24 | 16.38 | 15.70 | 17.05 | — |
| — | 9.50 | 10.60 | 10.05 | +0.75 | 42.2% | 547.5 | 42.2% | -0.25 | 17.85 | 17.10 | 18.60 | — |
| — | 9.05 | 9.65 | 9.35 | +0.74 | 42.3% | 550 | 42.3% | -0.27 | 19.43 | 18.65 | 20.20 | — |
| — | 7.90 | 8.80 | 8.35 | +0.71 | 42.5% | 552.5 | 42.5% | -0.29 | 21.30 | 20.20 | 22.40 | — |
| — | 7.20 | 7.90 | 7.55 | +0.70 | 42.6% | 555 | 42.6% | -0.29 | 22.77 | 21.90 | 23.65 | — |
| — | 6.35 | 7.25 | 6.80 | +0.68 | 42.8% | 557.5 | 42.8% | -0.32 | 24.80 | 23.65 | 25.95 | — |
| — | 5.85 | 6.50 | 6.17 | +0.67 | 43.0% | 560 | 43.0% | -0.32 | 26.80 | 25.60 | 28.00 | — |
| — | 5.20 | 5.90 | 5.55 | +0.67 | 43.1% | 562.5 | 43.1% | -0.33 | 28.23 | 27.05 | 29.40 | — |
| — | 4.80 | 5.35 | 5.08 | +0.65 | 43.4% | 565 | 43.4% | -0.35 | 30.32 | 29.25 | 31.40 | — |
| — | 4.10 | 4.80 | 4.45 | +0.64 | 43.6% | 567.5 | 43.6% | -0.36 | 32.12 | 30.80 | 33.45 | — |
| — | 3.80 | 4.35 | 4.08 | +0.63 | 43.8% | 570 | 43.8% | -0.37 | 34.17 | 32.90 | 35.45 | — |
| — | 3.35 | 3.95 | 3.65 | +0.61 | 44.1% | 572.5 | 44.1% | -0.39 | 36.50 | 34.55 | 38.45 | — |
| — | 2.90 | 3.50 | 3.20 | +0.60 | 44.3% | 575 | 44.3% | -0.40 | 38.85 | 36.70 | 41.00 | — |
| — | 2.59 | 3.20 | 2.90 | +0.58 | 44.6% | 577.5 | 44.6% | -0.42 | 40.73 | 38.65 | 42.80 | — |
| — | 2.40 | 2.89 | 2.65 | +0.57 | 44.9% | 580 | 44.9% | -0.43 | 43.30 | 41.10 | 45.50 | — |
| — | 2.09 | 2.61 | 2.35 | +0.55 | 45.2% | 582.5 | 45.2% | -0.45 | 45.23 | 43.20 | 47.25 | — |
| — | 1.86 | 2.20 | 2.03 | +0.54 | 45.6% | 585 | 45.6% | -0.46 | 47.55 | 45.70 | 49.40 | — |
| — | 1.75 | 2.15 | 1.95 | +0.52 | 45.9% | 587.5 | 45.9% | -0.48 | 49.48 | 47.10 | 51.85 | — |
| — | 1.58 | 1.95 | 1.76 | +0.51 | 46.3% | 590 | 46.3% | -0.49 | 52.73 | 50.75 | 54.70 | — |
| — | 1.37 | 1.75 | 1.56 | +0.50 | 46.6% | 592.5 | 46.6% | -0.51 | 55.25 | 51.85 | 58.65 | — |
| — | 1.28 | 1.48 | 1.38 | +0.48 | 47.0% | 595 | 47.0% | -0.52 | 56.42 | 54.50 | 58.35 | — |
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.