Spot 508.54
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 31/07 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.45 | 61.00 | 58.23 | +0.75 | 93.8% | 460 | 93.8% | -0.25 | 7.70 | 6.85 | 8.55 | — |
| — | 52.05 | 57.20 | 54.62 | +0.74 | 93.5% | 462.5 | 93.5% | -0.26 | 8.12 | 7.35 | 8.90 | — |
| — | 50.15 | 55.25 | 52.70 | +0.73 | 93.2% | 465 | 93.2% | -0.28 | 8.78 | 7.90 | 9.65 | — |
| — | 48.10 | 53.30 | 50.70 | +0.71 | 93.0% | 467.5 | 93.0% | -0.29 | 9.40 | 8.50 | 10.30 | — |
| — | 46.10 | 51.40 | 48.75 | +0.70 | 92.7% | 470 | 92.7% | -0.30 | 10.00 | 9.10 | 10.90 | — |
| — | 45.05 | 49.55 | 47.30 | +0.69 | 92.5% | 472.5 | 92.5% | -0.31 | 10.65 | 9.75 | 11.55 | — |
| — | 42.60 | 47.70 | 45.15 | +0.67 | 92.2% | 475 | 92.2% | -0.33 | 11.35 | 10.45 | 12.25 | — |
| — | 41.45 | 45.90 | 43.67 | +0.66 | 92.0% | 477.5 | 92.0% | -0.34 | 12.07 | 11.20 | 12.95 | — |
| — | 40.15 | 44.15 | 42.15 | +0.65 | 91.8% | 480 | 91.8% | -0.35 | 13.00 | 11.95 | 14.05 | — |
| — | 38.20 | 42.40 | 40.30 | +0.63 | 91.6% | 482.5 | 91.6% | -0.37 | 13.62 | 12.75 | 14.50 | — |
| — | 36.10 | 40.65 | 38.38 | +0.62 | 91.4% | 485 | 91.4% | -0.38 | 14.70 | 13.55 | 15.85 | — |
| — | 34.55 | 39.00 | 36.77 | +0.61 | 91.2% | 487.5 | 91.2% | -0.39 | 15.60 | 14.40 | 16.80 | — |
| — | 33.05 | 37.35 | 35.20 | +0.59 | 91.0% | 490 | 91.0% | -0.41 | 16.65 | 15.30 | 18.00 | — |
| — | 31.65 | 35.75 | 33.70 | +0.58 | 90.9% | 492.5 | 90.9% | -0.42 | 17.62 | 16.25 | 19.00 | — |
| — | 30.25 | 34.20 | 32.23 | +0.57 | 90.7% | 495 | 90.7% | -0.43 | 18.62 | 17.30 | 19.95 | — |
| — | 28.85 | 32.70 | 30.77 | +0.55 | 90.5% | 497.5 | 90.5% | -0.45 | 19.68 | 18.20 | 21.15 | — |
| — | 27.50 | 31.25 | 29.38 | +0.54 | 90.4% | 500 | 90.4% | -0.46 | 20.68 | 19.30 | 22.05 | — |
| — | 26.20 | 29.85 | 28.02 | +0.53 | 90.2% | 502.5 | 90.2% | -0.47 | 22.12 | 20.45 | 23.80 | — |
| — | 24.95 | 28.50 | 26.73 | +0.51 | 90.1% | 505 | 90.1% | -0.48 | 23.15 | 21.65 | 24.65 | — |
| — | 23.70 | 27.20 | 25.45 | +0.50 | 90.0% | 507.5 | 90.0% | -0.50 | 24.35 | 22.85 | 25.85 | — |
| — | 23.10 | 25.95 | 24.52 | +0.48 | 89.9% | 510 | 89.9% | -0.52 | 25.57 | 24.10 | 27.05 | — |
| — | 21.95 | 24.75 | 23.35 | +0.48 | 89.8% | 512.5 | 89.8% | -0.52 | 27.05 | 25.35 | 28.75 | — |
| — | 20.75 | 23.60 | 22.18 | +0.46 | 89.6% | 515 | 89.6% | -0.54 | 28.20 | 26.70 | 29.70 | — |
| — | 19.75 | 22.45 | 21.10 | +0.45 | 89.5% | 517.5 | 89.5% | -0.55 | 29.60 | 28.05 | 31.15 | — |
| — | 18.55 | 21.40 | 19.98 | +0.43 | 89.5% | 520 | 89.5% | -0.57 | 30.95 | 29.40 | 32.50 | — |
| — | 17.70 | 20.35 | 19.02 | +0.42 | 89.4% | 522.5 | 89.4% | -0.58 | 32.45 | 30.85 | 34.05 | — |
| — | 16.70 | 19.40 | 18.05 | +0.41 | 89.3% | 525 | 89.3% | -0.59 | 34.00 | 32.40 | 35.60 | — |
| — | 15.60 | 18.45 | 17.02 | +0.40 | 89.2% | 527.5 | 89.2% | -0.61 | 35.75 | 33.95 | 37.55 | — |
| — | 14.65 | 16.65 | 15.65 | +0.37 | 89.2% | 530 | 89.2% | -0.62 | 37.15 | 35.50 | 38.80 | — |
| — | 14.30 | 16.65 | 15.47 | +0.37 | 89.1% | 532.5 | 89.1% | -0.63 | 38.85 | 37.10 | 40.60 | — |
| — | 13.25 | 15.80 | 14.53 | +0.35 | 89.0% | 535 | 89.0% | -0.65 | 40.67 | 38.70 | 42.65 | — |
| — | 12.50 | 15.00 | 13.75 | +0.34 | 89.0% | 537.5 | 89.0% | -0.66 | 42.08 | 40.10 | 44.05 | — |
| — | 11.35 | 14.25 | 12.80 | +0.33 | 88.9% | 540 | 88.9% | -0.67 | 44.10 | 41.95 | 46.25 | — |
| — | 10.70 | 13.50 | 12.10 | +0.32 | 88.9% | 542.5 | 88.9% | -0.68 | 45.67 | 43.65 | 47.70 | — |
| — | 10.85 | 12.80 | 11.82 | +0.30 | 88.9% | 545 | 88.9% | -0.70 | 47.48 | 45.35 | 49.60 | — |
| — | 10.15 | 12.10 | 11.12 | +0.30 | 88.9% | 547.5 | 88.9% | -0.71 | 49.25 | 47.15 | 51.35 | — |
| — | 9.55 | 11.50 | 10.53 | +0.29 | 88.8% | 550 | 88.8% | -0.72 | 51.23 | 49.05 | 53.40 | — |
| — | 8.95 | 10.90 | 9.93 | +0.27 | 88.8% | 552.5 | 88.8% | -0.73 | 53.05 | 50.95 | 55.15 | — |
| — | 8.35 | 10.30 | 9.32 | +0.26 | 88.8% | 555 | 88.8% | -0.74 | 55.12 | 52.90 | 57.35 | — |
| — | 7.80 | 9.75 | 8.78 | +0.25 | 88.8% | 557.5 | 88.8% | -0.75 | 57.10 | 54.80 | 59.40 | — |
| — | 7.25 | 9.25 | 8.25 | +0.24 | 88.8% | 560 | 88.8% | -0.76 | 59.65 | 56.75 | 62.55 | — |
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.