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 | |
| — | 56.95 | 59.45 | 58.20 | +0.87 | 95.4% | 452.5 | 95.4% | -0.13 | 9.32 | 8.90 | 9.75 | — |
| — | 55.80 | 57.60 | 56.70 | +0.87 | 95.1% | 455 | 95.1% | -0.13 | 9.82 | 9.55 | 10.10 | — |
| — | 53.55 | 55.75 | 54.65 | +0.86 | 94.8% | 457.5 | 94.8% | -0.14 | 10.40 | 10.15 | 10.65 | — |
| — | 52.15 | 53.65 | 52.90 | +0.85 | 94.6% | 460 | 94.6% | -0.15 | 11.12 | 10.75 | 11.50 | — |
| — | 50.25 | 51.95 | 51.10 | +0.84 | 94.3% | 462.5 | 94.3% | -0.16 | 11.93 | 11.50 | 12.35 | — |
| — | 48.45 | 50.15 | 49.30 | +0.83 | 94.0% | 465 | 94.0% | -0.17 | 12.38 | 12.10 | 12.65 | — |
| — | 46.25 | 48.40 | 47.33 | +0.83 | 93.8% | 467.5 | 93.8% | -0.18 | 13.40 | 12.95 | 13.85 | — |
| — | 44.55 | 46.60 | 45.58 | +0.82 | 93.5% | 470 | 93.5% | -0.18 | 14.18 | 13.70 | 14.65 | — |
| — | 42.85 | 45.00 | 43.92 | +0.81 | 93.3% | 472.5 | 93.3% | -0.19 | 14.95 | 14.45 | 15.45 | — |
| — | 41.65 | 43.30 | 42.48 | +0.80 | 93.1% | 475 | 93.1% | -0.20 | 15.82 | 15.35 | 16.30 | — |
| — | 40.00 | 41.75 | 40.88 | — | — | 477.5 | 92.9% | -0.21 | 16.38 | 16.00 | 16.75 | — |
| — | 38.45 | 39.95 | 39.20 | +0.78 | 92.7% | 480 | 92.7% | -0.22 | 17.55 | 17.00 | 18.10 | — |
| — | 36.90 | 38.60 | 37.75 | +0.77 | 92.5% | 482.5 | 92.5% | -0.23 | 18.48 | 17.75 | 19.20 | — |
| — | 35.40 | 37.10 | 36.25 | — | — | 485 | — | — | 19.52 | 18.95 | 20.10 | — |
| — | 33.95 | 35.65 | 34.80 | +0.75 | 92.2% | 487.5 | — | — | 20.60 | 19.95 | 21.25 | — |
| — | 32.50 | 33.95 | 33.23 | — | — | 490 | — | — | 21.52 | 20.85 | 22.20 | — |
| — | 31.10 | 32.85 | 31.98 | — | — | 492.5 | — | — | 22.77 | 22.10 | 23.45 | — |
| — | 29.75 | 31.00 | 30.38 | +0.71 | 91.7% | 495 | 91.7% | -0.29 | 23.80 | 23.15 | 24.45 | — |
| — | 28.45 | 29.80 | 29.12 | +0.70 | 91.6% | 497.5 | 91.6% | -0.30 | 25.15 | 24.50 | 25.80 | — |
| — | 27.40 | 28.40 | 27.90 | +0.69 | 91.5% | 500 | 91.5% | -0.31 | 26.30 | 25.70 | 26.90 | — |
| — | 26.15 | 27.40 | 26.77 | +0.68 | 91.3% | 502.5 | 91.3% | -0.33 | 27.55 | 26.80 | 28.30 | — |
| — | 24.90 | 26.20 | 25.55 | +0.66 | 91.2% | 505 | 91.2% | -0.34 | 28.85 | 28.10 | 29.60 | — |
| — | 23.60 | 24.95 | 24.27 | +0.65 | 91.1% | 507.5 | 91.1% | -0.35 | 30.18 | 29.40 | 30.95 | — |
| — | 22.50 | 23.85 | 23.18 | +0.63 | 91.0% | 510 | 91.0% | -0.37 | 31.52 | 30.75 | 32.30 | — |
| — | 21.45 | 22.60 | 22.02 | +0.62 | 90.9% | 512.5 | 90.9% | -0.38 | 32.92 | 32.05 | 33.80 | — |
| — | 20.50 | 21.65 | 21.07 | +0.61 | 90.9% | 515 | 90.9% | -0.39 | 34.40 | 33.65 | 35.15 | — |
| — | 19.70 | 20.70 | 20.20 | +0.60 | 90.8% | 517.5 | 90.8% | -0.41 | 35.92 | 35.15 | 36.70 | — |
| — | 18.50 | 19.60 | 19.05 | +0.58 | 90.7% | 520 | 90.7% | -0.42 | 37.45 | 36.65 | 38.25 | — |
| — | 17.55 | 18.70 | 18.12 | +0.57 | 90.7% | 522.5 | 90.7% | -0.43 | 38.83 | 37.85 | 39.80 | — |
| — | 16.75 | 17.80 | 17.27 | +0.56 | 90.6% | 525 | 90.6% | -0.44 | 40.50 | 39.30 | 41.70 | — |
| — | 15.80 | 16.90 | 16.35 | +0.54 | 90.5% | 527.5 | 90.5% | -0.46 | 42.25 | 41.10 | 43.40 | — |
| — | 15.00 | 16.00 | 15.50 | +0.53 | 90.5% | 530 | 90.5% | -0.47 | 44.00 | 42.45 | 45.55 | — |
| — | 14.30 | 15.40 | 14.85 | +0.52 | 90.5% | 532.5 | 90.5% | -0.48 | 45.55 | 44.25 | 46.85 | — |
| — | 13.45 | 14.50 | 13.97 | +0.50 | 90.4% | 535 | 90.4% | -0.50 | 47.25 | 45.80 | 48.70 | — |
| — | 12.75 | 13.75 | 13.25 | +0.49 | 90.4% | 537.5 | 90.4% | -0.51 | 49.08 | 47.60 | 50.55 | — |
| — | 12.10 | 13.10 | 12.60 | +0.48 | 90.4% | 540 | 90.4% | -0.52 | 50.98 | 49.50 | 52.45 | — |
| — | 11.40 | 12.35 | 11.88 | +0.46 | 90.4% | 542.5 | 90.4% | -0.54 | 53.10 | 51.05 | 55.15 | — |
| — | 10.75 | 11.65 | 11.20 | +0.45 | 90.4% | 545 | 90.4% | -0.55 | 54.45 | 52.70 | 56.20 | — |
| — | 10.15 | 11.10 | 10.62 | +0.43 | 90.4% | 547.5 | 90.4% | -0.57 | 56.45 | 54.80 | 58.10 | — |
| — | 10.00 | 10.30 | 10.15 | +0.42 | 90.4% | 550 | 90.4% | -0.58 | 58.27 | 56.50 | 60.05 | — |
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.