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 | |
| — | 59.40 | 62.05 | 60.73 | +0.78 | 19.3% | 465 | 19.3% | -0.22 | 5.28 | 4.85 | 5.70 | — |
| — | 55.20 | 57.70 | 56.45 | +0.76 | 18.9% | 470 | 18.9% | -0.25 | 5.95 | 5.45 | 6.45 | — |
| — | 51.10 | 53.70 | 52.40 | +0.73 | 18.6% | 475 | 18.6% | -0.28 | 6.65 | 6.00 | 7.30 | — |
| — | 47.15 | 49.65 | 48.40 | +0.70 | 18.3% | 480 | 18.3% | -0.31 | 7.67 | 7.10 | 8.25 | — |
| — | 43.15 | 45.75 | 44.45 | +0.67 | 18.0% | 485 | 18.0% | -0.35 | 8.85 | 8.35 | 9.35 | — |
| — | 39.40 | 41.50 | 40.45 | +0.64 | 17.7% | 490 | 17.7% | -0.38 | 10.18 | 9.55 | 10.80 | — |
| — | 35.90 | 38.15 | 37.02 | +0.60 | 17.4% | 495 | 17.4% | -0.43 | 11.30 | 10.60 | 12.00 | — |
| — | 31.50 | 34.70 | 33.10 | +0.56 | 17.2% | 500 | 17.2% | -0.46 | 13.10 | 12.60 | 13.60 | — |
| — | 28.60 | 31.20 | 29.90 | +0.53 | 16.9% | 505 | 16.9% | -0.51 | 14.60 | 13.80 | 15.40 | — |
| — | 25.65 | 28.00 | 26.82 | +0.49 | 16.7% | 510 | 16.7% | -0.55 | 16.48 | 15.55 | 17.40 | — |
| — | 22.85 | 24.95 | 23.90 | +0.45 | 16.5% | 515 | 16.5% | -0.60 | 18.68 | 17.70 | 19.65 | — |
| — | 20.30 | 21.95 | 21.12 | +0.41 | 16.3% | 520 | 16.3% | -0.65 | 21.07 | 20.05 | 22.10 | — |
| — | 17.75 | 19.25 | 18.50 | +0.37 | 16.1% | 525 | 16.1% | -0.69 | 23.70 | 22.60 | 24.80 | — |
| — | 15.50 | 17.00 | 16.25 | +0.34 | 16.0% | 530 | 16.0% | -0.74 | 26.55 | 25.35 | 27.75 | — |
| — | 13.40 | 14.70 | 14.05 | +0.30 | 15.8% | 535 | 15.8% | -0.78 | 29.80 | 28.55 | 31.05 | — |
| — | 11.55 | 12.90 | 12.22 | +0.27 | 15.7% | 540 | 15.7% | -0.83 | 33.05 | 31.70 | 34.40 | — |
| — | 9.85 | 10.95 | 10.40 | +0.24 | 15.6% | 545 | 15.6% | -0.87 | 36.73 | 35.35 | 38.10 | — |
| — | 8.40 | 9.35 | 8.88 | +0.21 | 15.5% | 550 | 15.5% | -0.91 | 40.10 | 38.95 | 41.25 | — |
| — | 7.10 | 8.00 | 7.55 | +0.18 | 15.5% | 555 | 15.5% | -0.95 | 44.62 | 43.15 | 46.10 | — |
| — | 6.00 | 6.95 | 6.47 | +0.16 | 15.4% | 560 | 15.4% | -0.98 | 48.75 | 47.45 | 50.05 | — |
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.