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 | |
| — | 56.30 | 61.45 | 58.88 | — | — | 455 | — | — | 11.32 | 9.85 | 12.80 | — |
| — | 54.45 | 59.55 | 57.00 | — | — | 457.5 | — | — | 11.95 | 10.45 | 13.45 | — |
| — | 52.60 | 57.65 | 55.12 | — | — | 460 | — | — | 12.57 | 11.05 | 14.10 | — |
| — | 50.80 | 55.80 | 53.30 | — | — | 462.5 | — | — | 13.28 | 11.70 | 14.85 | — |
| — | 49.05 | 54.00 | 51.52 | — | — | 465 | — | — | 13.97 | 12.40 | 15.55 | — |
| — | 47.35 | 52.20 | 49.77 | — | — | 467.5 | — | — | 14.72 | 13.10 | 16.35 | — |
| — | 45.65 | 50.45 | 48.05 | — | — | 470 | — | — | 15.50 | 13.85 | 17.15 | — |
| — | 44.00 | 48.65 | 46.33 | — | — | 472.5 | — | — | 16.27 | 14.60 | 17.95 | — |
| — | 42.40 | 46.90 | 44.65 | — | — | 475 | — | — | 17.62 | 16.50 | 18.75 | — |
| — | 40.85 | 45.25 | 43.05 | +0.31 | 98.8% | 477.5 | 98.8% | -0.69 | 18.02 | 16.45 | 19.60 | — |
| — | 39.30 | 43.55 | 41.42 | +0.30 | 98.6% | 480 | 98.6% | -0.70 | 18.93 | 17.35 | 20.50 | — |
| — | 37.75 | 41.95 | 39.85 | +0.29 | 98.3% | 482.5 | 98.3% | -0.71 | 19.88 | 18.30 | 21.45 | — |
| — | 36.30 | 40.35 | 38.33 | +0.27 | 98.1% | 485 | 98.1% | -0.73 | 20.88 | 19.30 | 22.45 | — |
| — | 34.85 | 38.80 | 36.83 | +0.26 | 97.9% | 487.5 | 97.9% | -0.74 | 21.75 | 20.05 | 23.45 | — |
| — | 33.40 | 37.30 | 35.35 | +0.25 | 97.7% | 490 | 97.7% | -0.75 | 22.95 | 21.35 | 24.55 | — |
| — | 32.05 | 35.85 | 33.95 | +0.24 | 97.4% | 492.5 | 97.4% | -0.76 | 23.88 | 22.10 | 25.65 | — |
| — | 30.70 | 34.40 | 32.55 | +0.23 | 97.2% | 495 | 97.2% | -0.77 | 25.12 | 23.40 | 26.85 | — |
| — | 29.40 | 33.05 | 31.23 | +0.22 | 97.0% | 497.5 | 97.0% | -0.78 | 26.15 | 24.25 | 28.05 | — |
| — | 28.10 | 31.70 | 29.90 | +0.21 | 96.8% | 500 | 96.8% | -0.79 | 27.55 | 25.80 | 29.30 | — |
| — | 27.00 | 30.40 | 28.70 | +0.20 | 96.7% | 502.5 | 96.7% | -0.80 | 28.57 | 26.65 | 30.50 | — |
| — | 25.65 | 29.20 | 27.43 | +0.19 | 96.5% | 505 | 96.5% | -0.81 | 29.85 | 27.90 | 31.80 | — |
| — | 24.10 | 28.00 | 26.05 | +0.18 | 96.3% | 507.5 | 96.3% | -0.82 | 31.32 | 29.55 | 33.10 | — |
| — | 23.35 | 26.85 | 25.10 | +0.17 | 96.1% | 510 | 96.1% | -0.83 | 32.55 | 30.60 | 34.50 | — |
| — | 22.30 | 25.75 | 24.02 | +0.17 | 96.0% | 512.5 | 96.0% | -0.84 | 33.92 | 31.95 | 35.90 | — |
| — | 21.25 | 24.65 | 22.95 | +0.16 | 95.8% | 515 | 95.8% | -0.84 | 35.38 | 33.40 | 37.35 | — |
| — | 20.20 | 23.60 | 21.90 | +0.15 | 95.7% | 517.5 | 95.7% | -0.85 | 36.88 | 34.85 | 38.90 | — |
| — | 19.25 | 22.60 | 20.93 | +0.14 | 95.5% | 520 | 95.5% | -0.86 | 38.38 | 36.30 | 40.45 | — |
| — | 18.30 | 21.65 | 19.98 | +0.13 | 95.4% | 522.5 | 95.4% | -0.87 | 39.95 | 37.80 | 42.10 | — |
| — | 17.40 | 20.70 | 19.05 | +0.13 | 95.3% | 525 | 95.3% | -0.88 | 41.55 | 39.35 | 43.75 | — |
| — | 16.55 | 19.80 | 18.18 | +0.12 | 95.1% | 527.5 | 95.1% | -0.88 | 43.17 | 40.90 | 45.45 | — |
| — | 15.75 | 18.95 | 17.35 | +0.12 | 95.0% | 530 | 95.0% | -0.89 | 44.80 | 42.45 | 47.15 | — |
| — | 14.95 | 18.15 | 16.55 | +0.11 | 94.9% | 532.5 | 94.9% | -0.89 | 46.48 | 44.05 | 48.90 | — |
| — | 14.15 | 17.35 | 15.75 | +0.10 | 94.8% | 535 | 94.8% | -0.90 | 47.83 | 45.70 | 49.95 | — |
| — | 13.45 | 16.60 | 15.03 | — | — | 537.5 | 94.7% | -0.90 | 49.95 | 47.40 | 52.50 | — |
| — | 12.75 | 15.85 | 14.30 | +0.09 | 94.6% | 540 | 94.6% | -0.91 | 51.73 | 49.15 | 54.30 | — |
| — | 12.05 | 15.15 | 13.60 | +0.09 | 94.5% | 542.5 | 94.5% | -0.91 | 53.55 | 50.95 | 56.15 | — |
| — | 11.45 | 14.45 | 12.95 | +0.08 | 94.4% | 545 | 94.4% | -0.92 | 54.95 | 52.75 | 57.15 | — |
| — | 10.80 | 13.80 | 12.30 | +0.08 | 94.4% | 547.5 | 94.4% | -0.92 | 57.25 | 54.55 | 59.95 | — |
| — | 10.80 | 13.00 | 11.90 | +0.07 | 94.3% | 550 | 94.3% | -0.93 | 59.15 | 56.40 | 61.90 | — |
| — | 9.65 | 12.60 | 11.12 | — | — | 552.5 | 94.2% | -0.93 | 61.08 | 58.25 | 63.90 | — |
| — | 9.10 | 12.05 | 10.57 | +0.07 | 94.2% | 555 | — | — | 63.02 | 60.15 | 65.90 | — |
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.