Spot 511.89
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.00 | 48.65 | 47.33 | +0.98 | 44.2% | 465 | 44.2% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 43.50 | 46.50 | 45.00 | +0.98 | 42.9% | 467.5 | 42.9% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 41.00 | 43.80 | 42.40 | +0.97 | 41.5% | 470 | 41.5% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 38.50 | 41.30 | 39.90 | +0.97 | 40.0% | 472.5 | 40.0% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 36.00 | 38.85 | 37.42 | +0.96 | 38.5% | 475 | 38.5% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 33.55 | 36.55 | 35.05 | +0.95 | 36.9% | 477.5 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 31.05 | 34.05 | 32.55 | — | — | 480 | — | — | 0.10 | 0.05 | 0.16 | — |
| — | 28.55 | 31.10 | 29.82 | — | — | 482.5 | — | — | 0.12 | 0.06 | 0.19 | — |
| — | 26.10 | 28.65 | 27.38 | — | — | 485 | 31.9% | -0.12 | — | — | 0.21 | — |
| — | 23.60 | 26.55 | 25.07 | — | — | 487.5 | — | — | 0.17 | 0.07 | 0.26 | — |
| — | 21.15 | 23.60 | 22.38 | — | — | 490 | 28.4% | -0.23 | 0.21 | 0.17 | 0.26 | — |
| — | 18.70 | 21.40 | 20.05 | — | — | 492.5 | — | — | 0.25 | 0.17 | 0.33 | — |
| — | 16.25 | 19.05 | 17.65 | +0.60 | 25.2% | 495 | — | — | 0.29 | 0.18 | 0.40 | — |
| — | 13.90 | 16.30 | 15.10 | — | — | 497.5 | — | — | 0.39 | 0.26 | 0.52 | — |
| — | 11.65 | 14.20 | 12.93 | +0.40 | 22.6% | 500 | 22.6% | -0.61 | 0.57 | 0.46 | 0.68 | — |
| — | 9.45 | 11.55 | 10.50 | +0.30 | 21.6% | 502.5 | 21.6% | -0.71 | 0.79 | 0.60 | 0.98 | — |
| — | 7.45 | 9.60 | 8.53 | +0.21 | 20.8% | 505 | 20.8% | -0.79 | 1.26 | 1.10 | 1.42 | — |
| — | 5.80 | 7.40 | 6.60 | +0.15 | 20.2% | 507.5 | 20.2% | -0.86 | 1.75 | 1.43 | 2.06 | — |
| — | 4.25 | 6.00 | 5.12 | +0.10 | 19.8% | 510 | 19.8% | -0.91 | 2.58 | 2.17 | 3.00 | — |
| — | 3.10 | 4.20 | 3.65 | +0.06 | 19.6% | 512.5 | 19.6% | -0.95 | 3.65 | 3.05 | 4.25 | — |
| — | 2.03 | 2.88 | 2.46 | +0.04 | 19.5% | 515 | 19.5% | -0.98 | 5.15 | 4.40 | 5.90 | — |
| — | 0.97 | 1.30 | 1.14 | +0.01 | 19.7% | 520 | 19.7% | -1.00 | 8.75 | 7.75 | 9.75 | — |
| — | 0.39 | 0.48 | 0.43 | +0.00 | 20.3% | 525 | 20.3% | -1.00 | 13.43 | 12.25 | 14.60 | — |
| — | 0.16 | 0.18 | 0.17 | +0.00 | 21.4% | 530 | 21.4% | -1.00 | 18.15 | 16.85 | 19.45 | — |
| — | 0.03 | 0.08 | 0.06 | +0.00 | 23.1% | 535 | 23.1% | -1.00 | 23.00 | 21.65 | 24.35 | — |
| — | — | 0.07 | — | +0.00 | 24.6% | 540 | 24.6% | -1.00 | 27.90 | 26.45 | 29.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 25.0% | 545 | 25.0% | -1.00 | 32.85 | 31.35 | 34.35 | — |
| — | — | 0.09 | — | +0.00 | 24.8% | 550 | 24.8% | -1.00 | 38.00 | 36.45 | 39.55 | — |
| — | — | 0.09 | — | +0.00 | 24.5% | 555 | 24.5% | -1.00 | 43.02 | 41.50 | 44.55 | — |
| — | — | 0.01 | — | +0.00 | 24.2% | 560 | 24.2% | -1.00 | 48.12 | 46.45 | 49.80 | — |
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.