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 | |
| — | 44.70 | 52.00 | 48.35 | +0.35 | 137.8% | 455 | 137.8% | -0.65 | 1.33 | 1.02 | 1.65 | — |
| — | 42.75 | 49.65 | 46.20 | +0.33 | 136.6% | 457.5 | 136.6% | -0.67 | 1.64 | 0.76 | 2.52 | — |
| — | 40.05 | 47.35 | 43.70 | +0.31 | 135.5% | 460 | 135.5% | -0.69 | 1.60 | 1.20 | 2.00 | — |
| — | 38.20 | 45.15 | 41.67 | +0.29 | 134.4% | 462.5 | 134.4% | -0.71 | 2.09 | 1.13 | 3.05 | — |
| — | 36.20 | 43.05 | 39.62 | +0.27 | 133.3% | 465 | 133.3% | -0.73 | 2.73 | 2.10 | 3.35 | — |
| — | 35.55 | 40.55 | 38.05 | +0.25 | 132.2% | 467.5 | 132.2% | -0.75 | 2.69 | 1.67 | 3.70 | — |
| — | 31.25 | 38.70 | 34.98 | +0.23 | 131.2% | 470 | 131.2% | -0.77 | 3.29 | 2.48 | 4.10 | — |
| — | 29.35 | 36.55 | 32.95 | — | — | 472.5 | 130.2% | -0.79 | 3.44 | 2.38 | 4.50 | — |
| — | 28.70 | 33.45 | 31.07 | +0.20 | 129.2% | 475 | — | — | 3.88 | 2.81 | 4.95 | — |
| — | 26.75 | 31.35 | 29.05 | — | — | 477.5 | 128.3% | -0.82 | 4.38 | 3.25 | 5.50 | — |
| — | 24.85 | 29.35 | 27.10 | +0.17 | 127.4% | 480 | 127.4% | -0.83 | 4.92 | 3.80 | 6.05 | — |
| — | 23.05 | 27.40 | 25.23 | +0.16 | 126.6% | 482.5 | — | — | 5.50 | 4.35 | 6.65 | — |
| — | 21.30 | 25.45 | 23.38 | +0.14 | 125.8% | 485 | 125.8% | -0.86 | 6.17 | 5.00 | 7.35 | — |
| — | 19.65 | 23.60 | 21.62 | +0.13 | 125.0% | 487.5 | 125.0% | -0.87 | 6.90 | 5.70 | 8.10 | — |
| — | 18.10 | 21.75 | 19.93 | +0.12 | 124.3% | 490 | 124.3% | -0.88 | 7.80 | 7.00 | 8.60 | — |
| — | 16.60 | 20.00 | 18.30 | +0.11 | 123.6% | 492.5 | 123.6% | -0.89 | 8.57 | 7.30 | 9.85 | — |
| — | 15.15 | 18.30 | 16.73 | +0.10 | 123.0% | 495 | 123.0% | -0.90 | 9.70 | 8.55 | 10.85 | — |
| — | 13.75 | 16.75 | 15.25 | +0.09 | 122.4% | 497.5 | 122.4% | -0.91 | 10.55 | 9.20 | 11.90 | — |
| — | 12.45 | 15.30 | 13.88 | +0.08 | 121.9% | 500 | 121.9% | -0.92 | 11.62 | 10.65 | 12.60 | — |
| — | 11.15 | 13.95 | 12.55 | +0.08 | 121.4% | 502.5 | 121.4% | -0.92 | 12.85 | 11.75 | 13.95 | — |
| — | 9.95 | 12.70 | 11.32 | +0.07 | 121.0% | 505 | 121.0% | -0.93 | 14.12 | 12.70 | 15.55 | — |
| — | 8.85 | 11.55 | 10.20 | +0.06 | 120.6% | 507.5 | 120.6% | -0.94 | 15.53 | 14.05 | 17.00 | — |
| — | 7.85 | 10.45 | 9.15 | +0.06 | 120.3% | 510 | 120.3% | -0.95 | 16.95 | 15.40 | 18.50 | — |
| — | 6.90 | 9.45 | 8.18 | +0.05 | 120.0% | 512.5 | 120.0% | -0.95 | 18.50 | 16.85 | 20.15 | — |
| — | 6.05 | 8.55 | 7.30 | +0.05 | 119.7% | 515 | 119.7% | -0.95 | 20.07 | 18.30 | 21.85 | — |
| — | 5.25 | 7.70 | 6.47 | — | — | 517.5 | — | — | 21.77 | 19.85 | 23.70 | — |
| — | 4.45 | 6.30 | 5.38 | — | — | 520 | — | — | 23.52 | 21.45 | 25.60 | — |
| — | 3.90 | 6.20 | 5.05 | — | — | 522.5 | — | — | 25.35 | 23.20 | 27.50 | — |
| — | 3.45 | 4.60 | 4.03 | — | — | 525 | — | — | 27.27 | 25.05 | 29.50 | — |
| — | 2.82 | 5.00 | 3.91 | — | — | 527.5 | — | — | 29.20 | 26.90 | 31.50 | — |
| — | 2.81 | 4.10 | 3.46 | — | — | 530 | — | — | 31.23 | 28.85 | 33.60 | — |
| — | 1.94 | 4.05 | 3.00 | — | — | 532.5 | — | — | 33.58 | 30.00 | 37.15 | — |
| — | 1.58 | 3.65 | 2.62 | — | — | 535 | — | — | 35.60 | 32.10 | 39.10 | — |
| — | 1.26 | 3.30 | 2.28 | — | — | 537.5 | — | — | 37.73 | 34.25 | 41.20 | — |
| — | 1.42 | 2.37 | 1.90 | — | — | 540 | — | — | 39.67 | 36.55 | 42.80 | — |
| — | 0.82 | 2.65 | 1.74 | — | — | 542.5 | — | — | 42.45 | 39.15 | 45.75 | — |
| — | 0.94 | 2.39 | 1.67 | — | — | 545 | — | — | 44.50 | 41.00 | 48.00 | — |
| — | 0.73 | 1.81 | 1.27 | — | — | 547.5 | — | — | 47.00 | 43.70 | 50.30 | — |
| — | 0.90 | 1.28 | 1.09 | — | — | 550 | — | — | 49.17 | 45.75 | 52.60 | — |
| — | 0.63 | 1.57 | 1.10 | — | — | 552.5 | — | — | 51.52 | 48.10 | 54.95 | — |
| — | 0.43 | 1.19 | 0.81 | — | — | 555 | — | — | 53.55 | 49.80 | 57.30 | — |
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.