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 | |
| — | 63.95 | 69.70 | 66.83 | +0.70 | 97.4% | 460 | 97.4% | -0.30 | 16.65 | 14.65 | 18.65 | — |
| — | 62.05 | 67.95 | 65.00 | +0.70 | 97.2% | 462.5 | 97.2% | -0.30 | 17.38 | 15.30 | 19.45 | — |
| — | 60.50 | 66.25 | 63.38 | +0.69 | 97.1% | 465 | 97.1% | -0.31 | 18.23 | 16.15 | 20.30 | — |
| — | 59.20 | 64.55 | 61.88 | +0.68 | 96.9% | 467.5 | 96.9% | -0.32 | 19.05 | 17.00 | 21.10 | — |
| — | 56.55 | 62.90 | 59.73 | +0.67 | 96.8% | 470 | 96.8% | -0.33 | 19.88 | 17.80 | 21.95 | — |
| — | 55.60 | 61.25 | 58.42 | +0.66 | 96.7% | 472.5 | 96.7% | -0.34 | 20.75 | 18.70 | 22.80 | — |
| — | 54.15 | 59.60 | 56.88 | +0.65 | 96.6% | 475 | 96.6% | -0.35 | 21.52 | 19.60 | 23.45 | — |
| — | 52.65 | 58.00 | 55.33 | +0.64 | 96.4% | 477.5 | 96.4% | -0.36 | 22.62 | 20.55 | 24.70 | — |
| — | 50.40 | 56.45 | 53.42 | +0.63 | 96.3% | 480 | 96.3% | -0.37 | 23.77 | 22.10 | 25.45 | — |
| — | 49.65 | 54.90 | 52.27 | +0.62 | 96.2% | 482.5 | 96.2% | -0.38 | 24.57 | 22.55 | 26.60 | — |
| — | 48.10 | 53.40 | 50.75 | +0.61 | 96.1% | 485 | 96.1% | -0.39 | 25.40 | 23.50 | 27.30 | — |
| — | 46.85 | 51.90 | 49.38 | +0.60 | 96.0% | 487.5 | 96.0% | -0.40 | 26.52 | 24.40 | 28.65 | — |
| — | 44.90 | 50.50 | 47.70 | +0.59 | 95.9% | 490 | 95.9% | -0.41 | 27.65 | 25.60 | 29.70 | — |
| — | 43.90 | 49.05 | 46.48 | +0.58 | 95.8% | 492.5 | 95.8% | -0.42 | 29.30 | 26.95 | 31.65 | — |
| — | 42.30 | 46.65 | 44.48 | +0.57 | 95.7% | 495 | 95.7% | -0.43 | 29.90 | 27.80 | 32.00 | — |
| — | 40.75 | 45.50 | 43.12 | +0.56 | 95.6% | 497.5 | 95.6% | -0.44 | 31.07 | 28.90 | 33.25 | — |
| — | 39.90 | 43.45 | 41.67 | +0.55 | 95.5% | 500 | 95.5% | -0.45 | 32.30 | 30.10 | 34.50 | — |
| — | 37.75 | 42.15 | 39.95 | +0.54 | 95.4% | 502.5 | 95.4% | -0.46 | 33.45 | 31.25 | 35.65 | — |
| — | 36.80 | 40.45 | 38.62 | +0.53 | 95.3% | 505 | 95.3% | -0.47 | 34.80 | 32.80 | 36.80 | — |
| — | 35.40 | 40.45 | 37.92 | +0.53 | 95.2% | 507.5 | 95.2% | -0.48 | 35.95 | 33.80 | 38.10 | — |
| — | 34.90 | 39.65 | 37.27 | +0.51 | 95.2% | 510 | 95.2% | -0.49 | 37.30 | 35.05 | 39.55 | — |
| — | 33.25 | 37.55 | 35.40 | +0.51 | 95.1% | 512.5 | 95.1% | -0.50 | 39.15 | 36.20 | 42.10 | — |
| — | 32.45 | 36.10 | 34.27 | +0.49 | 95.0% | 515 | 95.0% | -0.51 | 40.15 | 37.85 | 42.45 | — |
| — | 31.15 | 35.75 | 33.45 | +0.49 | 94.9% | 517.5 | 94.9% | -0.51 | 42.25 | 39.00 | 45.50 | — |
| — | 30.10 | 33.50 | 31.80 | +0.48 | 94.9% | 520 | 94.9% | -0.53 | 42.88 | 40.40 | 45.35 | — |
| — | 29.55 | 33.05 | 31.30 | +0.47 | 94.8% | 522.5 | 94.8% | -0.53 | 44.50 | 41.80 | 47.20 | — |
| — | 28.80 | 32.45 | 30.62 | +0.46 | 94.8% | 525 | 94.8% | -0.55 | 45.90 | 43.25 | 48.55 | — |
| — | 27.25 | 30.95 | 29.10 | +0.45 | 94.7% | 527.5 | 94.7% | -0.55 | 47.45 | 44.70 | 50.20 | — |
| — | 26.60 | 29.90 | 28.25 | +0.44 | 94.7% | 530 | 94.7% | -0.56 | 49.38 | 46.20 | 52.55 | — |
| — | 25.50 | 29.75 | 27.62 | +0.43 | 94.6% | 532.5 | 94.6% | -0.57 | 50.42 | 47.70 | 53.15 | — |
| — | 25.05 | 28.75 | 26.90 | +0.42 | 94.6% | 535 | 94.6% | -0.58 | 52.15 | 49.20 | 55.10 | — |
| — | 23.40 | 27.45 | 25.43 | +0.41 | 94.5% | 537.5 | 94.5% | -0.59 | 53.67 | 50.75 | 56.60 | — |
| — | 23.35 | 27.70 | 25.52 | +0.40 | 94.5% | 540 | 94.5% | -0.60 | 55.00 | 52.30 | 57.70 | — |
| — | 22.20 | 26.85 | 24.52 | +0.39 | 94.4% | 542.5 | 94.4% | -0.61 | 56.73 | 53.90 | 59.55 | — |
| — | 21.80 | 26.00 | 23.90 | +0.38 | 94.4% | 545 | 94.4% | -0.62 | 58.27 | 55.50 | 61.05 | — |
| — | 20.65 | 25.20 | 22.93 | +0.37 | 94.4% | 547.5 | 94.4% | -0.63 | 60.12 | 57.25 | 63.00 | — |
| — | 19.80 | 24.10 | 21.95 | +0.36 | 94.3% | 550 | 94.3% | -0.64 | 61.75 | 58.95 | 64.55 | — |
| — | 19.40 | 23.60 | 21.50 | +0.36 | 94.3% | 552.5 | 94.3% | -0.65 | 63.30 | 60.70 | 65.90 | — |
| — | 18.40 | 22.85 | 20.62 | +0.35 | 94.3% | 555 | 94.3% | -0.66 | 65.30 | 62.50 | 68.10 | — |
| — | 17.75 | 22.10 | 19.93 | +0.34 | 94.3% | 557.5 | 94.3% | -0.66 | 66.92 | 64.25 | 69.60 | — |
| — | 17.30 | 21.40 | 19.35 | +0.33 | 94.3% | 560 | 94.3% | -0.67 | 69.30 | 66.00 | 72.60 | — |
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.