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 | |
| — | 48.30 | 51.40 | 49.85 | +0.89 | 22.2% | 465 | 22.2% | -0.11 | 1.02 | 0.71 | 1.34 | — |
| — | 43.45 | 46.75 | 45.10 | +0.86 | 21.4% | 470 | 21.4% | -0.14 | 1.20 | 0.81 | 1.58 | — |
| — | 38.55 | 41.85 | 40.20 | +0.83 | 20.6% | 475 | 20.6% | -0.18 | 1.25 | 0.62 | 1.88 | — |
| — | 34.05 | 37.35 | 35.70 | +0.78 | 19.9% | 480 | 19.9% | -0.23 | 2.15 | 1.39 | 2.90 | — |
| — | 29.55 | 32.80 | 31.18 | +0.72 | 19.2% | 485 | 19.2% | -0.29 | 2.25 | 1.65 | 2.85 | — |
| — | 25.05 | 28.40 | 26.73 | +0.65 | 18.7% | 490 | 18.7% | -0.35 | 2.95 | 2.50 | 3.40 | — |
| — | 21.20 | 24.20 | 22.70 | +0.57 | 18.2% | 495 | 18.2% | -0.44 | 3.49 | 2.98 | 4.00 | — |
| — | 17.45 | 20.05 | 18.75 | +0.49 | 17.7% | 500 | 17.7% | -0.52 | 5.62 | 4.25 | 7.00 | — |
| — | 14.25 | 16.75 | 15.50 | +0.41 | 17.3% | 505 | 17.3% | -0.61 | 6.80 | 5.70 | 7.90 | — |
| — | 11.25 | 13.15 | 12.20 | +0.33 | 17.0% | 510 | 17.0% | -0.69 | 8.22 | 7.05 | 9.40 | — |
| — | 8.30 | 10.00 | 9.15 | +0.26 | 16.7% | 515 | 16.7% | -0.77 | 10.50 | 9.30 | 11.70 | — |
| — | 6.35 | 7.50 | 6.92 | +0.19 | 16.6% | 520 | 16.6% | -0.84 | 13.35 | 11.85 | 14.85 | — |
| — | 4.50 | 5.50 | 5.00 | +0.14 | 16.5% | 525 | 16.5% | -0.90 | 16.48 | 14.90 | 18.05 | — |
| — | 3.10 | 3.90 | 3.50 | +0.11 | 16.4% | 530 | 16.4% | -0.94 | 20.38 | 18.60 | 22.15 | — |
| — | 1.10 | 4.40 | 2.75 | +0.08 | 16.4% | 535 | 16.4% | -0.98 | 24.43 | 22.90 | 25.95 | — |
| — | 0.26 | 3.20 | 1.73 | +0.06 | 16.5% | 540 | 16.5% | -1.00 | 28.80 | 27.30 | 30.30 | — |
| — | 0.90 | 1.76 | 1.33 | +0.04 | 16.7% | 545 | 16.7% | -1.00 | 33.42 | 31.95 | 34.90 | — |
| — | 0.61 | 1.00 | 0.81 | +0.03 | 16.9% | 550 | 16.9% | -1.00 | 38.10 | 36.55 | 39.65 | — |
| — | 0.29 | 0.89 | 0.59 | +0.02 | 17.2% | 555 | 17.2% | -1.00 | 43.05 | 41.40 | 44.70 | — |
| — | 0.16 | 0.71 | 0.43 | +0.02 | 17.6% | 560 | 17.6% | -1.00 | 48.08 | 46.35 | 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.