Spot 502.76
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.45 | 80.30 | 77.38 | +0.50 | 93.3% | 455 | 93.3% | -0.51 | 29.95 | 27.45 | 32.45 | — |
| — | 70.40 | 77.25 | 73.83 | +0.48 | 93.1% | 460 | — | — | 32.35 | 29.50 | 35.20 | — |
| — | 67.35 | 74.25 | 70.80 | +0.46 | 92.9% | 465 | — | — | 33.52 | 30.20 | 36.85 | — |
| — | 65.75 | 71.30 | 68.53 | +0.45 | 92.6% | 470 | — | — | 35.80 | 32.25 | 39.35 | — |
| — | 62.85 | 68.50 | 65.67 | +0.43 | 92.4% | 475 | 92.4% | -0.57 | 37.95 | 34.40 | 41.50 | — |
| — | 59.40 | 65.75 | 62.58 | +0.41 | 92.2% | 480 | 92.2% | -0.59 | 39.70 | 36.65 | 42.75 | — |
| — | 56.40 | 63.10 | 59.75 | +0.40 | 92.0% | 485 | 92.0% | -0.60 | 42.65 | 40.20 | 45.10 | — |
| — | 54.60 | 60.80 | 57.70 | — | — | 490 | — | — | 44.58 | 40.65 | 48.50 | — |
| — | 51.20 | 58.30 | 54.75 | — | — | 495 | — | — | 47.65 | 45.25 | 50.05 | — |
| — | 48.80 | 55.90 | 52.35 | — | — | 500 | — | — | 50.30 | 47.95 | 52.65 | — |
| — | 46.45 | 53.60 | 50.02 | — | — | 505 | — | — | 52.95 | 50.60 | 55.30 | — |
| — | 44.20 | 51.35 | 47.77 | — | — | 510 | — | — | 55.70 | 53.35 | 58.05 | — |
| — | 42.80 | 49.15 | 45.98 | — | — | 515 | 90.9% | -0.69 | 57.90 | 54.05 | 61.75 | — |
| — | 40.60 | 47.05 | 43.83 | — | — | 520 | 90.7% | -0.70 | 61.15 | 58.50 | 63.80 | — |
| — | 38.90 | 45.00 | 41.95 | +0.29 | 90.5% | 525 | 90.5% | -0.72 | 63.30 | 59.90 | 66.70 | — |
| — | 35.85 | 43.00 | 39.42 | +0.27 | 90.4% | 530 | 90.4% | -0.73 | 66.97 | 64.45 | 69.50 | — |
| — | 33.90 | 41.10 | 37.50 | +0.26 | 90.2% | 535 | 90.2% | -0.74 | 70.03 | 66.45 | 73.60 | — |
| — | 32.75 | 39.25 | 36.00 | +0.25 | 90.1% | 540 | 90.1% | -0.75 | 72.80 | 69.60 | 76.00 | — |
| — | 30.95 | 37.50 | 34.23 | — | — | 545 | 90.0% | -0.77 | 75.97 | 72.75 | 79.20 | — |
| — | 30.85 | 35.80 | 33.33 | +0.23 | 89.9% | 550 | 89.9% | -0.78 | 79.17 | 76.00 | 82.35 | — |
| — | 26.80 | 34.15 | 30.48 | +0.22 | 89.8% | 555 | 89.8% | -0.79 | 82.70 | 79.25 | 86.15 | — |
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.