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 | |
| — | 75.00 | 79.05 | 77.03 | +0.70 | 51.9% | 495 | 51.9% | -0.31 | 28.52 | 26.05 | 31.00 | — |
| — | 72.15 | 76.90 | 74.53 | +0.68 | 51.7% | 500 | 51.7% | -0.32 | 30.85 | 29.00 | 32.70 | — |
| — | 68.55 | 73.50 | 71.03 | +0.67 | 51.4% | 505 | 51.4% | -0.34 | 32.27 | 30.00 | 34.55 | — |
| — | 65.95 | 70.50 | 68.22 | +0.65 | 51.1% | 510 | 51.1% | -0.35 | 34.12 | 31.75 | 36.50 | — |
| — | 62.50 | 67.10 | 64.80 | +0.64 | 50.9% | 515 | 50.9% | -0.37 | 36.20 | 33.90 | 38.50 | — |
| — | 60.50 | 64.30 | 62.40 | +0.62 | 50.6% | 520 | 50.6% | -0.38 | 38.25 | 36.30 | 40.20 | — |
| — | 57.50 | 61.90 | 59.70 | +0.61 | 50.4% | 525 | 50.4% | -0.40 | 40.80 | 38.60 | 43.00 | — |
| — | 55.00 | 59.00 | 57.00 | +0.59 | 50.2% | 530 | 50.2% | -0.41 | 42.75 | 40.50 | 45.00 | — |
| — | 52.10 | 56.00 | 54.05 | +0.57 | 50.0% | 535 | 50.0% | -0.43 | 45.02 | 42.75 | 47.30 | — |
| — | 49.25 | 54.00 | 51.62 | +0.56 | 49.8% | 540 | 49.8% | -0.45 | 47.45 | 45.00 | 49.90 | — |
| — | 46.50 | 51.45 | 48.98 | +0.54 | 49.6% | 545 | 49.6% | -0.46 | 49.92 | 47.50 | 52.35 | — |
| — | 44.50 | 49.10 | 46.80 | +0.52 | 49.4% | 550 | 49.4% | -0.48 | 52.48 | 50.00 | 54.95 | — |
| — | 42.50 | 46.20 | 44.35 | +0.51 | 49.2% | 555 | 49.2% | -0.50 | 55.12 | 53.25 | 57.00 | — |
| — | 40.00 | 44.50 | 42.25 | +0.49 | 49.0% | 560 | 49.0% | -0.51 | 58.30 | 56.20 | 60.40 | — |
| — | 38.15 | 42.00 | 40.08 | +0.48 | 48.9% | 565 | 48.9% | -0.53 | 61.02 | 58.55 | 63.50 | — |
| — | 35.75 | 40.50 | 38.12 | +0.46 | 48.7% | 570 | 48.7% | -0.55 | 63.90 | 61.50 | 66.30 | — |
| — | 34.15 | 38.50 | 36.33 | +0.45 | 48.5% | 575 | 48.5% | -0.56 | 66.97 | 64.50 | 69.45 | — |
| — | 32.00 | 36.35 | 34.17 | +0.43 | 48.4% | 580 | 48.4% | -0.58 | 70.03 | 67.75 | 72.30 | — |
| — | 30.45 | 34.35 | 32.40 | +0.41 | 48.2% | 585 | 48.2% | -0.59 | 73.03 | 70.55 | 75.50 | — |
| — | 28.55 | 33.00 | 30.77 | +0.40 | 48.1% | 590 | 48.1% | -0.61 | 76.55 | 74.10 | 79.00 | — |
| — | 26.50 | 31.45 | 28.98 | +0.38 | 48.0% | 595 | 48.0% | -0.63 | 79.53 | 77.05 | 82.00 | — |
| — | 25.50 | 29.30 | 27.40 | +0.37 | 47.9% | 600 | 47.9% | -0.64 | 83.03 | 80.55 | 85.50 | — |
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.