Spot 539.02
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.50 | 62.95 | 60.73 | +0.74 | 55.8% | 495 | 55.8% | -0.26 | 14.00 | 12.65 | 15.35 | — |
| — | — | — | — | +0.73 | 55.5% | 497.5 | 55.5% | -0.27 | — | — | — | — |
| — | 55.05 | 59.35 | 57.20 | +0.72 | 55.3% | 500 | 55.3% | -0.28 | 15.90 | 14.40 | 17.40 | — |
| — | — | — | — | +0.71 | 55.1% | 502.5 | 55.1% | -0.29 | — | — | — | — |
| — | 51.50 | 55.85 | 53.67 | +0.70 | 54.8% | 505 | 54.8% | -0.30 | 16.85 | 15.30 | 18.40 | — |
| — | — | — | — | +0.69 | 54.6% | 507.5 | 54.6% | -0.31 | — | — | — | — |
| — | 48.00 | 52.45 | 50.23 | +0.68 | 54.4% | 510 | 54.4% | -0.32 | 18.70 | 17.15 | 20.25 | — |
| — | — | — | — | +0.66 | 54.2% | 512.5 | 54.2% | -0.34 | — | — | — | — |
| — | 45.10 | 49.20 | 47.15 | +0.65 | 54.0% | 515 | 54.0% | -0.35 | 20.35 | 18.20 | 22.50 | — |
| — | — | — | — | +0.64 | 53.8% | 517.5 | 53.8% | -0.36 | — | — | — | — |
| — | 41.65 | 46.00 | 43.83 | +0.63 | 53.6% | 520 | 53.6% | -0.37 | 22.30 | 20.10 | 24.50 | — |
| — | — | — | — | +0.62 | 53.4% | 522.5 | 53.4% | -0.38 | — | — | — | — |
| — | 38.50 | 43.00 | 40.75 | +0.61 | 53.2% | 525 | 53.2% | -0.40 | 24.57 | 22.70 | 26.45 | — |
| — | — | — | — | +0.59 | 53.1% | 527.5 | 53.1% | -0.41 | — | — | — | — |
| — | 36.00 | 40.00 | 38.00 | +0.58 | 52.9% | 530 | 52.9% | -0.42 | 26.20 | 24.10 | 28.30 | — |
| — | — | — | — | +0.57 | 52.7% | 532.5 | 52.7% | -0.43 | — | — | — | — |
| — | 32.50 | 37.00 | 34.75 | +0.56 | 52.6% | 535 | 52.6% | -0.44 | 28.48 | 26.50 | 30.45 | — |
| — | — | — | — | +0.54 | 52.4% | 537.5 | 52.4% | -0.46 | — | — | — | — |
| — | 30.50 | 34.00 | 32.25 | +0.53 | 52.3% | 540 | 52.3% | -0.47 | 30.75 | 28.50 | 33.00 | — |
| — | — | — | — | +0.52 | 52.1% | 542.5 | 52.1% | -0.48 | — | — | — | — |
| — | 28.00 | 32.20 | 30.10 | +0.51 | 52.0% | 545 | 52.0% | -0.50 | 33.38 | 31.25 | 35.50 | — |
| — | 25.85 | 29.85 | 27.85 | +0.48 | 51.7% | 550 | 51.7% | -0.52 | 36.00 | 34.00 | 38.00 | — |
| — | 23.50 | 26.95 | 25.23 | +0.46 | 51.5% | 555 | 51.5% | -0.55 | 38.80 | 36.60 | 41.00 | — |
| — | 21.10 | 25.50 | 23.30 | +0.43 | 51.2% | 560 | 51.2% | -0.57 | 41.50 | 39.50 | 43.50 | — |
| — | 19.10 | 23.15 | 21.12 | +0.41 | 51.0% | 565 | 51.0% | -0.60 | 44.62 | 42.50 | 46.75 | — |
| — | 18.15 | 22.50 | 20.32 | +0.39 | 50.9% | 567.5 | 50.9% | -0.61 | 46.08 | 44.10 | 48.05 | — |
| — | 17.20 | 21.50 | 19.35 | +0.38 | 50.8% | 570 | 50.8% | -0.62 | 47.60 | 45.70 | 49.50 | — |
| — | 16.50 | 20.05 | 18.27 | +0.37 | 50.7% | 572.5 | 50.7% | -0.63 | 49.50 | 47.30 | 51.70 | — |
| — | 15.60 | 19.20 | 17.40 | +0.36 | 50.6% | 575 | 50.6% | -0.65 | 50.98 | 48.65 | 53.30 | — |
| — | 14.75 | 18.70 | 16.73 | +0.35 | 50.6% | 577.5 | 50.6% | -0.66 | 52.83 | 50.65 | 55.00 | — |
| — | 14.15 | 17.35 | 15.75 | +0.34 | 50.5% | 580 | 50.5% | -0.67 | 54.48 | 52.45 | 56.50 | — |
| — | 13.10 | 17.45 | 15.28 | +0.32 | 50.4% | 582.5 | 50.4% | -0.68 | 56.25 | 54.15 | 58.35 | — |
| — | 12.50 | 16.95 | 14.72 | +0.31 | 50.3% | 585 | 50.3% | -0.69 | 58.20 | 55.90 | 60.50 | — |
| — | 12.50 | 15.95 | 14.22 | +0.30 | 50.3% | 587.5 | 50.3% | -0.70 | 60.38 | 58.25 | 62.50 | — |
| — | 11.35 | 15.50 | 13.43 | +0.29 | 50.2% | 590 | 50.2% | -0.71 | 62.02 | 59.55 | 64.50 | — |
| — | 10.55 | 14.05 | 12.30 | +0.28 | 50.1% | 592.5 | 50.1% | -0.72 | 63.60 | 61.40 | 65.80 | — |
| — | 10.10 | 13.35 | 11.72 | +0.27 | 50.1% | 595 | 50.1% | -0.73 | 65.58 | 63.15 | 68.00 | — |
| — | 9.65 | 13.20 | 11.43 | +0.26 | 50.0% | 597.5 | 50.0% | -0.74 | 67.50 | 65.20 | 69.80 | — |
| — | 10.00 | 10.85 | 10.43 | +0.25 | 50.0% | 600 | 50.0% | -0.75 | 69.42 | 67.10 | 71.75 | — |
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.