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 | |
| — | 46.60 | 49.45 | 48.02 | +0.93 | 32.0% | 465 | 32.0% | -0.07 | 0.34 | 0.20 | 0.48 | — |
| — | 44.10 | 46.95 | 45.52 | +0.92 | 31.2% | 467.5 | 31.2% | -0.08 | 0.39 | 0.25 | 0.53 | — |
| — | 41.65 | 44.45 | 43.05 | +0.91 | 30.4% | 470 | 30.4% | -0.09 | 0.42 | 0.28 | 0.57 | — |
| — | 39.20 | 42.10 | 40.65 | +0.89 | 29.6% | 472.5 | 29.6% | -0.11 | 0.45 | 0.26 | 0.64 | — |
| — | 36.75 | 39.50 | 38.12 | +0.87 | 28.8% | 475 | 28.8% | -0.12 | 0.51 | 0.31 | 0.70 | — |
| — | 34.35 | 37.20 | 35.77 | +0.85 | 28.0% | 477.5 | 28.0% | -0.15 | 0.57 | 0.36 | 0.78 | — |
| — | 31.95 | 34.60 | 33.27 | +0.82 | 27.3% | 480 | 27.3% | -0.17 | 0.73 | 0.60 | 0.87 | — |
| — | 29.55 | 32.30 | 30.93 | +0.79 | 26.5% | 482.5 | 26.5% | -0.20 | 0.73 | 0.52 | 0.94 | — |
| — | 27.20 | 29.95 | 28.57 | +0.76 | 25.8% | 485 | 25.8% | -0.24 | 0.86 | 0.64 | 1.08 | — |
| — | 24.90 | 27.45 | 26.18 | +0.72 | 25.2% | 487.5 | 25.2% | -0.28 | 1.03 | 0.77 | 1.30 | — |
| — | 22.60 | 25.00 | 23.80 | +0.68 | 24.6% | 490 | 24.6% | -0.33 | 1.28 | 1.06 | 1.50 | — |
| — | 20.40 | 22.95 | 21.68 | +0.63 | 24.0% | 492.5 | 24.0% | -0.38 | 1.48 | 1.15 | 1.80 | — |
| — | 18.25 | 20.65 | 19.45 | +0.57 | 23.4% | 495 | 23.4% | -0.43 | 1.87 | 1.60 | 2.14 | — |
| — | 16.15 | 18.40 | 17.27 | +0.51 | 22.9% | 497.5 | 22.9% | -0.49 | 2.17 | 1.80 | 2.55 | — |
| — | 14.20 | 16.60 | 15.40 | +0.45 | 22.5% | 500 | 22.5% | -0.55 | 2.77 | 2.50 | 3.05 | — |
| — | 12.35 | 14.50 | 13.43 | +0.40 | 22.0% | 502.5 | 22.0% | -0.61 | 3.25 | 2.79 | 3.70 | — |
| — | 10.65 | 12.50 | 11.57 | +0.34 | 21.6% | 505 | 21.6% | -0.67 | 3.90 | 3.60 | 4.20 | — |
| — | 9.15 | 10.80 | 9.97 | +0.28 | 21.3% | 507.5 | 21.3% | -0.73 | 4.90 | 4.40 | 5.40 | — |
| — | 7.90 | 9.20 | 8.55 | +0.24 | 20.9% | 510 | 20.9% | -0.78 | 5.80 | 5.20 | 6.40 | — |
| — | 6.70 | 7.80 | 7.25 | +0.19 | 20.6% | 512.5 | 20.6% | -0.82 | 6.97 | 6.30 | 7.65 | — |
| — | 5.30 | 6.45 | 5.88 | +0.15 | 20.4% | 515 | 20.4% | -0.86 | 8.07 | 7.20 | 8.95 | — |
| — | 3.30 | 4.50 | 3.90 | +0.10 | 20.0% | 520 | 20.0% | -0.93 | 11.25 | 10.25 | 12.25 | — |
| — | 2.00 | 2.52 | 2.26 | +0.06 | 19.8% | 525 | 19.8% | -0.97 | 14.82 | 13.65 | 16.00 | — |
| — | 1.07 | 1.51 | 1.29 | +0.03 | 19.9% | 530 | 19.9% | -0.99 | 19.05 | 17.85 | 20.25 | — |
| — | 0.55 | 0.89 | 0.72 | +0.02 | 20.1% | 535 | 20.1% | -1.00 | 23.45 | 22.00 | 24.90 | — |
| — | 0.30 | 0.55 | 0.42 | +0.01 | 20.4% | 540 | 20.4% | -1.00 | 28.18 | 26.75 | 29.60 | — |
| — | 0.10 | 0.46 | 0.28 | +0.01 | 20.9% | 545 | 20.9% | -1.00 | 33.05 | 31.60 | 34.50 | — |
| — | 0.09 | 0.20 | 0.14 | +0.00 | 21.4% | 550 | 21.4% | -1.00 | 37.88 | 36.35 | 39.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 22.1% | 555 | 22.1% | -1.00 | 43.00 | 41.60 | 44.40 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 22.7% | 560 | 22.7% | -1.00 | 47.98 | 46.50 | 49.45 | — |
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.