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 | |
| — | 66.40 | 71.30 | 68.85 | +0.84 | 37.7% | 490 | 37.7% | -0.16 | 15.20 | 14.90 | 15.50 | — |
| — | 63.10 | 67.15 | 65.12 | +0.83 | 37.6% | 495 | 37.6% | -0.17 | 16.90 | 16.40 | 17.40 | — |
| — | 60.25 | 62.90 | 61.58 | +0.82 | 37.6% | 500 | 37.6% | -0.18 | 18.38 | 17.90 | 18.85 | — |
| — | 56.45 | 61.15 | 58.80 | +0.81 | 37.5% | 505 | 37.5% | -0.19 | 20.00 | 19.55 | 20.45 | — |
| — | 53.30 | 57.50 | 55.40 | +0.80 | 37.4% | 510 | 37.4% | -0.21 | 21.98 | 21.45 | 22.50 | — |
| — | 50.95 | 54.25 | 52.60 | +0.78 | 37.4% | 515 | 37.4% | -0.22 | 23.95 | 23.45 | 24.45 | — |
| — | 47.80 | 50.80 | 49.30 | +0.77 | 37.4% | 520 | 37.4% | -0.23 | 26.07 | 25.55 | 26.60 | — |
| — | 45.25 | 48.25 | 46.75 | +0.75 | 37.3% | 525 | 37.3% | -0.25 | 28.20 | 27.70 | 28.70 | — |
| — | 43.35 | 44.50 | 43.92 | +0.74 | 37.3% | 530 | 37.3% | -0.26 | 30.52 | 30.00 | 31.05 | — |
| — | 40.70 | 42.25 | 41.48 | +0.73 | 37.3% | 535 | 37.3% | -0.28 | 32.90 | 32.30 | 33.50 | — |
| — | 38.55 | 39.75 | 39.15 | +0.71 | 37.3% | 540 | 37.3% | -0.29 | 35.60 | 34.95 | 36.25 | — |
| — | 36.15 | 37.40 | 36.77 | +0.70 | 37.3% | 545 | 37.3% | -0.31 | 38.12 | 37.55 | 38.70 | — |
| — | 33.90 | 35.25 | 34.58 | +0.68 | 37.3% | 550 | 37.3% | -0.32 | 41.33 | 40.25 | 42.40 | — |
| — | 31.85 | 33.25 | 32.55 | +0.66 | 37.3% | 555 | 37.3% | -0.34 | 43.85 | 43.20 | 44.50 | — |
| — | 29.90 | 31.00 | 30.45 | +0.65 | 37.4% | 560 | 37.4% | -0.36 | 46.80 | 46.05 | 47.55 | — |
| — | 27.85 | 29.10 | 28.48 | +0.63 | 37.4% | 565 | 37.4% | -0.37 | 49.98 | 49.10 | 50.85 | — |
| — | 26.20 | 27.25 | 26.73 | +0.61 | 37.4% | 570 | 37.4% | -0.39 | 53.65 | 52.15 | 55.15 | — |
| — | 24.55 | 25.75 | 25.15 | — | — | 575 | — | — | 56.33 | 55.35 | 57.30 | — |
| — | 22.90 | 23.95 | 23.43 | — | — | 580 | — | — | 59.80 | 58.35 | 61.25 | — |
| — | 21.45 | 22.40 | 21.93 | — | — | 585 | — | — | 63.12 | 61.35 | 64.90 | — |
| — | 19.95 | 21.20 | 20.57 | — | — | 590 | — | — | 66.97 | 64.75 | 69.20 | — |
| — | 18.85 | 19.75 | 19.30 | — | — | 595 | — | — | 70.67 | 68.60 | 72.75 | — |
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.