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 | |
| — | 45.95 | 49.95 | 47.95 | +0.96 | 96.8% | 492.5 | 96.8% | -0.04 | 0.41 | 0.26 | 0.55 | — |
| — | 43.50 | 48.00 | 45.75 | +0.96 | 94.9% | 495 | 94.9% | -0.04 | 0.37 | 0.17 | 0.57 | — |
| — | 40.90 | 45.50 | 43.20 | +0.95 | 93.0% | 497.5 | 93.0% | -0.05 | 2.71 | 0.41 | 5.00 | — |
| — | 38.25 | 42.90 | 40.58 | +0.95 | 91.1% | 500 | 91.1% | -0.05 | 0.66 | 0.46 | 0.85 | — |
| — | 36.05 | 40.50 | 38.27 | +0.94 | 89.2% | 502.5 | 89.2% | -0.06 | 0.83 | 0.50 | 1.16 | — |
| — | 33.50 | 38.45 | 35.98 | +0.93 | 87.2% | 505 | 87.2% | -0.07 | 0.95 | 0.43 | 1.48 | — |
| — | 31.50 | 36.00 | 33.75 | +0.91 | 85.3% | 507.5 | 85.3% | -0.09 | 2.56 | 0.31 | 4.80 | — |
| — | 28.55 | 33.10 | 30.82 | +0.90 | 83.3% | 510 | 83.3% | -0.10 | 1.13 | 0.67 | 1.59 | — |
| — | 26.60 | 30.25 | 28.43 | +0.88 | 81.3% | 512.5 | 81.3% | -0.12 | 1.20 | 0.74 | 1.66 | — |
| — | 24.00 | 28.50 | 26.25 | +0.87 | 79.4% | 515 | 79.4% | -0.13 | 1.61 | 1.16 | 2.06 | — |
| — | 22.15 | 26.25 | 24.20 | +0.85 | 77.5% | 517.5 | 77.5% | -0.15 | 2.12 | 1.27 | 2.98 | — |
| — | 20.00 | 24.05 | 22.02 | +0.81 | 75.7% | 520 | 75.7% | -0.19 | 2.35 | 1.70 | 3.00 | — |
| — | 18.10 | 21.95 | 20.02 | +0.79 | 73.9% | 522.5 | 73.9% | -0.21 | 2.52 | 1.65 | 3.40 | — |
| — | 16.00 | 19.90 | 17.95 | +0.75 | 72.2% | 525 | 72.2% | -0.25 | 2.80 | 2.25 | 3.35 | — |
| — | 14.00 | 17.95 | 15.97 | +0.72 | 70.6% | 527.5 | 70.6% | -0.28 | 3.44 | 2.74 | 4.15 | — |
| — | 12.00 | 15.60 | 13.80 | +0.68 | 69.2% | 530 | 69.2% | -0.32 | 4.45 | 3.50 | 5.40 | — |
| — | 10.50 | 13.35 | 11.93 | +0.63 | 67.9% | 532.5 | 67.9% | -0.37 | 4.53 | 3.00 | 6.05 | — |
| — | 8.40 | 12.55 | 10.47 | +0.58 | 66.8% | 535 | 66.8% | -0.42 | 5.42 | 4.05 | 6.80 | — |
| — | 7.00 | 11.10 | 9.05 | +0.53 | 65.9% | 537.5 | 65.9% | -0.47 | 6.28 | 4.80 | 7.75 | — |
| — | 5.95 | 8.90 | 7.42 | +0.48 | 65.1% | 540 | 65.1% | -0.52 | 7.67 | 5.85 | 9.50 | — |
| — | 4.10 | 8.50 | 6.30 | +0.42 | 64.6% | 542.5 | 64.6% | -0.58 | 8.88 | 6.95 | 10.80 | — |
| — | 3.10 | 7.25 | 5.17 | +0.37 | 64.3% | 545 | 64.3% | -0.63 | 10.30 | 8.60 | 12.00 | — |
| — | 2.93 | 5.90 | 4.42 | +0.32 | 64.2% | 547.5 | 64.2% | -0.68 | 11.78 | 10.00 | 13.55 | — |
| — | 3.00 | 3.95 | 3.48 | +0.27 | 64.3% | 550 | 64.3% | -0.73 | 13.28 | 11.20 | 15.35 | — |
| — | 2.15 | 4.05 | 3.10 | +0.23 | 64.6% | 552.5 | 64.6% | -0.76 | 15.12 | 13.10 | 17.15 | — |
| — | 1.57 | 3.45 | 2.51 | +0.20 | 65.0% | 555 | 65.0% | -0.80 | 17.07 | 15.15 | 19.00 | — |
| — | 1.17 | 2.28 | 1.73 | +0.16 | 65.5% | 557.5 | 65.5% | -0.84 | 19.30 | 17.20 | 21.40 | — |
| — | 0.84 | 2.47 | 1.66 | +0.15 | 66.3% | 560 | 66.3% | -0.86 | 21.43 | 19.35 | 23.50 | — |
| — | 0.52 | 1.31 | 0.92 | +0.11 | 67.1% | 562.5 | 67.1% | -0.89 | 23.62 | 21.50 | 25.75 | — |
| — | 0.50 | 1.00 | 0.75 | +0.10 | 68.0% | 565 | 68.0% | -0.90 | 26.15 | 24.30 | 28.00 | — |
| — | 0.33 | 3.75 | 2.04 | +0.08 | 69.1% | 567.5 | 69.1% | -0.92 | 28.43 | 26.20 | 30.65 | — |
| — | 0.30 | 1.50 | 0.90 | +0.07 | 70.2% | 570 | 70.2% | -0.93 | 30.35 | 28.05 | 32.65 | — |
| — | 0.23 | 0.62 | 0.42 | +0.06 | 71.4% | 572.5 | 71.4% | -0.94 | 33.08 | 30.65 | 35.50 | — |
| — | 0.01 | 0.49 | 0.25 | +0.05 | 72.6% | 575 | 72.6% | -0.95 | 35.58 | 33.15 | 38.00 | — |
| — | — | 0.57 | — | +0.04 | 73.9% | 577.5 | 73.9% | -0.96 | 37.85 | 35.75 | 39.95 | — |
| — | 0.10 | 0.36 | 0.23 | +0.03 | 75.2% | 580 | 75.2% | -0.97 | 41.15 | 39.30 | 43.00 | — |
| — | — | 0.55 | — | +0.03 | 76.6% | 582.5 | 76.6% | -0.97 | 42.98 | 40.50 | 45.45 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 77.9% | 585 | 77.9% | -0.98 | 45.33 | 43.20 | 47.45 | — |
| — | — | 0.53 | — | +0.02 | 79.2% | 587.5 | 79.2% | -0.98 | 47.98 | 45.50 | 50.45 | — |
| — | 0.05 | 0.33 | 0.19 | +0.02 | 80.5% | 590 | 80.5% | -0.98 | 50.62 | 48.85 | 52.40 | — |
| — | 0.02 | 2.80 | 1.41 | +0.01 | 81.8% | 592.5 | 81.8% | -0.99 | 52.90 | 50.50 | 55.30 | — |
| — | 0.07 | 0.35 | 0.21 | +0.01 | 83.1% | 595 | 83.1% | -0.99 | 55.48 | 53.00 | 57.95 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 84.3% | 597.5 | 84.3% | -0.99 | 58.55 | 56.60 | 60.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 85.6% | 600 | 85.6% | -0.99 | 60.38 | 58.00 | 62.75 | — |
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.