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 | |
| — | 52.50 | 55.80 | 54.15 | +0.83 | 19.3% | 465 | 19.3% | -0.17 | 2.60 | 2.26 | 2.95 | — |
| — | 48.70 | 51.15 | 49.92 | +0.80 | 18.8% | 470 | 18.8% | -0.20 | 3.12 | 2.74 | 3.50 | — |
| — | 43.65 | 46.60 | 45.12 | +0.77 | 18.3% | 475 | 18.3% | -0.24 | 3.65 | 3.20 | 4.10 | — |
| — | 39.30 | 42.35 | 40.83 | +0.73 | 17.8% | 480 | 17.8% | -0.28 | 4.28 | 3.90 | 4.65 | — |
| — | 35.75 | 38.15 | 36.95 | +0.69 | 17.4% | 485 | 17.4% | -0.33 | 4.80 | 4.45 | 5.15 | — |
| — | 31.05 | 34.10 | 32.58 | +0.64 | 17.0% | 490 | 17.0% | -0.37 | 5.90 | 5.60 | 6.20 | — |
| — | 27.30 | 30.10 | 28.70 | +0.59 | 16.7% | 495 | 16.7% | -0.43 | 7.33 | 6.70 | 7.95 | — |
| — | 23.75 | 26.55 | 25.15 | +0.53 | 16.4% | 500 | 16.4% | -0.49 | 8.55 | 8.20 | 8.90 | — |
| — | 21.05 | 23.20 | 22.12 | +0.48 | 16.1% | 505 | 16.1% | -0.55 | 10.53 | 9.85 | 11.20 | — |
| — | 18.15 | 19.85 | 19.00 | +0.42 | 15.8% | 510 | 15.8% | -0.61 | 12.40 | 11.55 | 13.25 | — |
| — | 15.45 | 17.05 | 16.25 | +0.37 | 15.6% | 515 | 15.6% | -0.67 | 14.65 | 13.70 | 15.60 | — |
| — | 12.90 | 14.10 | 13.50 | +0.32 | 15.4% | 520 | 15.4% | -0.73 | 17.12 | 16.05 | 18.20 | — |
| — | 10.75 | 11.55 | 11.15 | +0.27 | 15.2% | 525 | 15.2% | -0.79 | 19.95 | 18.70 | 21.20 | — |
| — | 8.65 | 9.50 | 9.07 | +0.23 | 15.1% | 530 | 15.1% | -0.84 | 23.30 | 22.00 | 24.60 | — |
| — | 6.85 | 7.65 | 7.25 | +0.19 | 14.9% | 535 | 14.9% | -0.89 | 26.62 | 25.20 | 28.05 | — |
| — | 5.40 | 6.15 | 5.78 | +0.15 | 14.9% | 540 | 14.9% | -0.94 | 30.40 | 28.95 | 31.85 | — |
| — | 4.20 | 4.90 | 4.55 | +0.13 | 14.8% | 545 | 14.8% | -0.98 | 34.40 | 32.80 | 36.00 | — |
| — | 3.30 | 3.85 | 3.58 | +0.10 | 14.8% | 550 | 14.8% | -1.00 | 38.92 | 37.50 | 40.35 | — |
| — | 2.54 | 3.10 | 2.82 | +0.08 | 14.9% | 555 | 14.9% | -1.00 | 43.40 | 41.85 | 44.95 | — |
| — | 1.96 | 2.40 | 2.18 | +0.07 | 14.9% | 560 | 14.9% | -1.00 | 48.12 | 46.60 | 49.65 | — |
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.