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 | |
| — | 49.60 | 53.55 | 51.58 | +0.85 | 62.3% | 492.5 | 62.3% | -0.15 | 3.98 | 3.15 | 4.80 | — |
| — | 47.50 | 51.60 | 49.55 | +0.84 | 61.7% | 495 | 61.7% | -0.16 | 4.47 | 3.75 | 5.20 | — |
| — | 45.50 | 49.50 | 47.50 | +0.82 | 61.1% | 497.5 | 61.1% | -0.17 | 4.70 | 3.80 | 5.60 | — |
| — | 43.35 | 47.40 | 45.38 | +0.81 | 60.6% | 500 | 60.6% | -0.19 | 5.12 | 4.20 | 6.05 | — |
| — | 41.15 | 45.30 | 43.23 | +0.80 | 60.0% | 502.5 | 60.0% | -0.20 | 5.12 | 3.95 | 6.30 | — |
| — | 39.50 | 43.30 | 41.40 | +0.78 | 59.5% | 505 | 59.5% | -0.21 | 6.08 | 5.10 | 7.05 | — |
| — | 37.05 | 41.00 | 39.02 | +0.77 | 59.0% | 507.5 | 59.0% | -0.23 | 6.33 | 5.35 | 7.30 | — |
| — | 35.15 | 39.15 | 37.15 | +0.76 | 58.5% | 510 | 58.5% | -0.24 | 6.90 | 5.95 | 7.85 | — |
| — | 33.45 | 37.45 | 35.45 | +0.74 | 58.0% | 512.5 | 58.0% | -0.26 | 7.70 | 5.85 | 9.55 | — |
| — | 31.60 | 35.70 | 33.65 | +0.72 | 57.5% | 515 | 57.5% | -0.28 | 8.38 | 7.05 | 9.70 | — |
| — | 29.75 | 33.80 | 31.77 | +0.70 | 57.1% | 517.5 | 57.1% | -0.30 | 8.60 | 7.45 | 9.75 | — |
| — | 28.00 | 32.00 | 30.00 | +0.68 | 56.7% | 520 | 56.7% | -0.31 | 9.50 | 8.45 | 10.55 | — |
| — | 26.40 | 30.50 | 28.45 | +0.66 | 56.3% | 522.5 | 56.3% | -0.33 | 10.55 | 9.05 | 12.05 | — |
| — | 24.50 | 28.50 | 26.50 | +0.64 | 55.9% | 525 | 55.9% | -0.35 | 10.97 | 8.70 | 13.25 | — |
| — | 22.75 | 27.00 | 24.88 | +0.62 | 55.5% | 527.5 | 55.5% | -0.38 | 12.25 | 10.50 | 14.00 | — |
| — | 21.50 | 24.95 | 23.23 | +0.61 | 55.1% | 530 | 55.1% | -0.40 | 12.90 | 11.15 | 14.65 | — |
| — | 20.10 | 23.60 | 21.85 | +0.58 | 54.8% | 532.5 | 54.8% | -0.42 | 14.25 | 13.00 | 15.50 | — |
| — | 18.50 | 22.10 | 20.30 | +0.56 | 54.5% | 535 | 54.5% | -0.44 | 15.35 | 14.00 | 16.70 | — |
| — | 17.00 | 20.75 | 18.88 | +0.53 | 54.1% | 537.5 | 54.1% | -0.47 | 16.50 | 15.00 | 18.00 | — |
| — | 15.70 | 19.30 | 17.50 | +0.51 | 53.9% | 540 | 53.9% | -0.49 | 17.68 | 16.00 | 19.35 | — |
| — | 14.25 | 18.25 | 16.25 | +0.49 | 53.6% | 542.5 | 53.6% | -0.52 | 18.35 | 16.20 | 20.50 | — |
| — | 13.45 | 16.95 | 15.20 | +0.46 | 53.3% | 545 | 53.3% | -0.54 | 19.73 | 18.00 | 21.45 | — |
| — | 12.00 | 15.60 | 13.80 | +0.44 | 53.1% | 547.5 | 53.1% | -0.56 | 21.20 | 19.50 | 22.90 | — |
| — | 11.25 | 14.10 | 12.68 | +0.42 | 52.9% | 550 | 52.9% | -0.58 | 22.77 | 21.10 | 24.45 | — |
| — | 10.50 | 13.60 | 12.05 | +0.39 | 52.6% | 552.5 | 52.6% | -0.61 | 23.93 | 21.80 | 26.05 | — |
| — | 9.10 | 12.05 | 10.57 | +0.37 | 52.5% | 555 | 52.5% | -0.63 | 25.45 | 23.40 | 27.50 | — |
| — | 8.00 | 11.15 | 9.57 | +0.35 | 52.3% | 557.5 | 52.3% | -0.65 | 27.07 | 25.15 | 29.00 | — |
| — | 7.90 | 10.20 | 9.05 | +0.33 | 52.1% | 560 | 52.1% | -0.67 | 28.73 | 26.95 | 30.50 | — |
| — | 6.80 | 9.50 | 8.15 | +0.30 | 52.0% | 562.5 | 52.0% | -0.70 | 30.15 | 28.25 | 32.05 | — |
| — | 5.90 | 9.00 | 7.45 | +0.28 | 51.9% | 565 | 51.9% | -0.71 | 32.27 | 30.05 | 34.50 | — |
| — | 5.25 | 8.25 | 6.75 | +0.26 | 51.8% | 567.5 | 51.8% | -0.74 | 33.95 | 32.00 | 35.90 | — |
| — | 4.70 | 6.75 | 5.72 | +0.25 | 51.7% | 570 | 51.7% | -0.75 | 35.92 | 34.05 | 37.80 | — |
| — | 4.60 | 6.45 | 5.53 | +0.23 | 51.6% | 572.5 | 51.6% | -0.78 | 37.77 | 35.65 | 39.90 | — |
| — | 3.00 | 7.00 | 5.00 | +0.21 | 51.5% | 575 | 51.5% | -0.79 | 39.77 | 37.65 | 41.90 | — |
| — | 3.40 | 7.00 | 5.20 | +0.19 | 51.5% | 577.5 | 51.5% | -0.81 | 41.75 | 39.65 | 43.85 | — |
| — | 3.05 | 6.30 | 4.67 | +0.18 | 51.4% | 580 | 51.4% | -0.82 | 43.70 | 41.65 | 45.75 | — |
| — | 3.15 | 4.20 | 3.67 | +0.16 | 51.4% | 582.5 | 51.4% | -0.84 | 45.85 | 43.75 | 47.95 | — |
| — | 2.80 | 3.70 | 3.25 | +0.15 | 51.4% | 585 | 51.4% | -0.85 | 47.95 | 45.90 | 50.00 | — |
| — | 2.54 | 4.35 | 3.44 | +0.14 | 51.5% | 587.5 | 51.5% | -0.87 | 50.15 | 48.05 | 52.25 | — |
| — | 2.21 | 2.90 | 2.56 | +0.13 | 51.5% | 590 | 51.5% | -0.87 | 52.35 | 50.25 | 54.45 | — |
| — | 1.96 | 2.74 | 2.35 | +0.12 | 51.5% | 592.5 | 51.5% | -0.89 | 54.67 | 52.40 | 56.95 | — |
| — | 1.46 | 2.59 | 2.02 | +0.11 | 51.6% | 595 | 51.6% | -0.90 | 56.73 | 54.50 | 58.95 | — |
| — | 1.53 | 2.87 | 2.20 | +0.10 | 51.7% | 597.5 | 51.7% | -0.91 | 58.98 | 56.50 | 61.45 | — |
| — | 1.50 | 1.80 | 1.65 | +0.09 | 51.8% | 600 | 51.8% | -0.92 | 61.48 | 59.00 | 63.95 | — |
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.