Spot 501.15
· 160 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 51.25 | 49.38 | — | — | 452.5 | — | — | 0.46 | 0.35 | 0.56 | — |
| — | 45.10 | 48.75 | 46.92 | — | — | 455 | — | — | 0.53 | 0.42 | 0.63 | — |
| — | 42.70 | 46.35 | 44.52 | — | — | 457.5 | — | — | 0.56 | 0.50 | 0.63 | — |
| — | 40.35 | 43.45 | 41.90 | — | — | 460 | — | — | 0.66 | 0.60 | 0.71 | — |
| — | 37.95 | 41.60 | 39.77 | — | — | 462.5 | — | — | 0.81 | 0.71 | 0.90 | — |
| — | 35.65 | 39.40 | 37.52 | — | — | 465 | — | — | 0.92 | 0.84 | 1.00 | — |
| — | 33.35 | 37.05 | 35.20 | — | — | 467.5 | — | — | 1.09 | 1.01 | 1.18 | — |
| — | 31.10 | 34.20 | 32.65 | — | — | 470 | — | — | 1.32 | 1.24 | 1.40 | — |
| — | 28.90 | 32.05 | 30.48 | — | — | 472.5 | — | — | 1.55 | 1.46 | 1.64 | — |
| — | 27.05 | 28.95 | 28.00 | — | — | 475 | — | — | 1.85 | 1.76 | 1.94 | — |
| — | 24.65 | 28.00 | 26.32 | — | — | 477.5 | — | — | 2.17 | 2.04 | 2.29 | — |
| — | 22.65 | 25.50 | 24.07 | — | — | 480 | — | — | 2.59 | 2.46 | 2.72 | — |
| — | 21.10 | 22.90 | 22.00 | — | — | 482.5 | — | — | 3.12 | 2.88 | 3.35 | — |
| — | 18.85 | 20.60 | 19.73 | — | — | 485 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 17.00 | 18.90 | 17.95 | — | — | 487.5 | — | — | 4.28 | 4.00 | 4.55 | — |
| — | 15.70 | 16.90 | 16.30 | — | — | 490 | — | — | 5.00 | 4.80 | 5.20 | — |
| — | 14.10 | 15.00 | 14.55 | — | — | 492.5 | — | — | 5.78 | 5.45 | 6.10 | — |
| — | 12.15 | 13.50 | 12.82 | — | — | 495 | — | — | 6.72 | 6.30 | 7.15 | — |
| — | 11.15 | 11.95 | 11.55 | — | — | 497.5 | — | — | 7.78 | 7.35 | 8.20 | — |
| — | 10.00 | 10.30 | 10.15 | — | — | 500 | — | — | 8.78 | 8.55 | 9.00 | — |
| — | 8.65 | 9.20 | 8.93 | — | — | 502.5 | — | — | 10.00 | 9.60 | 10.40 | — |
| — | 7.55 | 8.00 | 7.78 | — | — | 505 | — | — | 11.35 | 10.90 | 11.80 | — |
| — | 6.50 | 7.00 | 6.75 | — | — | 507.5 | — | — | 12.88 | 12.30 | 13.45 | — |
| — | 5.60 | 6.00 | 5.80 | — | — | 510 | — | — | 14.40 | 13.90 | 14.90 | — |
| — | 4.80 | 5.15 | 4.97 | — | — | 512.5 | — | — | 16.12 | 15.25 | 17.00 | — |
| — | 4.10 | 4.40 | 4.25 | +0.68 | 90.4% | 515 | 90.4% | -0.32 | 18.20 | 17.35 | 19.05 | — |
| — | 3.50 | 3.75 | 3.62 | +0.65 | 90.2% | 517.5 | 90.2% | -0.35 | 19.85 | 19.00 | 20.70 | — |
| — | 2.97 | 3.15 | 3.06 | +0.62 | 90.2% | 520 | 90.2% | -0.38 | 21.65 | 20.80 | 22.50 | — |
| — | 2.44 | 2.69 | 2.56 | +0.60 | 90.5% | 522.5 | — | — | 23.65 | 22.25 | 25.05 | — |
| — | 2.07 | 2.24 | 2.15 | +0.57 | 91.0% | 525 | — | — | 25.80 | 24.35 | 27.25 | — |
| — | 1.70 | 1.93 | 1.81 | — | — | 527.5 | — | — | 28.02 | 26.60 | 29.45 | — |
| — | 1.46 | 1.58 | 1.52 | +0.51 | 92.4% | 530 | — | — | 30.45 | 29.20 | 31.70 | — |
| — | 1.19 | 1.34 | 1.26 | — | — | 532.5 | 93.1% | -0.52 | 32.35 | 30.90 | 33.80 | — |
| — | 1.00 | 1.14 | 1.07 | — | — | 535 | 93.9% | -0.55 | 34.60 | 32.90 | 36.30 | — |
| — | 0.80 | 0.95 | 0.88 | +0.43 | 94.6% | 537.5 | — | — | 37.00 | 35.35 | 38.65 | — |
| — | 0.74 | 0.79 | 0.77 | +0.40 | 95.2% | 540 | — | — | 39.67 | 38.30 | 41.05 | — |
| — | 0.55 | 0.69 | 0.62 | — | — | 542.5 | — | — | 41.58 | 39.70 | 43.45 | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 545 | — | — | 44.05 | 42.25 | 45.85 | — |
| — | 0.32 | 0.48 | 0.40 | — | — | 547.5 | 96.8% | -0.68 | 46.55 | 44.80 | 48.30 | — |
| — | 0.29 | 0.38 | 0.34 | +0.29 | 97.4% | 550 | 97.4% | -0.71 | 49.15 | 47.60 | 50.70 | — |
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.