Spot 509.59
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.55 | 53.05 | 51.80 | +0.95 | 22.8% | 460 | 22.8% | -0.05 | 0.62 | 0.20 | 1.05 | — |
| — | 45.70 | 48.30 | 47.00 | +0.94 | 21.9% | 465 | 21.9% | -0.06 | 0.94 | 0.68 | 1.21 | — |
| — | 41.15 | 43.50 | 42.33 | +0.92 | 21.0% | 470 | 21.0% | -0.08 | 1.18 | 0.95 | 1.40 | — |
| — | 35.60 | 38.75 | 37.17 | +0.90 | 20.2% | 475 | 20.2% | -0.10 | 1.41 | 1.09 | 1.72 | — |
| — | 30.95 | 34.15 | 32.55 | +0.87 | 19.5% | 480 | 19.5% | -0.13 | 1.69 | 1.27 | 2.11 | — |
| — | 27.35 | 29.55 | 28.45 | +0.84 | 18.8% | 485 | 18.8% | -0.16 | 2.11 | 1.87 | 2.35 | — |
| — | 22.25 | 25.15 | 23.70 | +0.80 | 18.2% | 490 | 18.2% | -0.21 | 2.79 | 2.61 | 2.98 | — |
| — | 18.00 | 21.05 | 19.52 | +0.74 | 17.7% | 495 | 17.7% | -0.26 | 3.67 | 3.40 | 3.95 | — |
| — | 15.50 | 17.05 | 16.27 | +0.68 | 17.3% | 500 | 17.3% | -0.33 | 4.95 | 4.60 | 5.30 | — |
| — | 12.30 | 13.65 | 12.97 | +0.61 | 16.9% | 505 | 16.9% | -0.40 | 6.55 | 6.05 | 7.05 | — |
| — | 9.55 | 10.60 | 10.07 | +0.53 | 16.6% | 510 | 16.6% | -0.48 | 8.93 | 8.05 | 9.80 | — |
| — | 7.10 | 8.50 | 7.80 | +0.45 | 16.4% | 515 | 16.4% | -0.56 | 11.25 | 10.25 | 12.25 | — |
| — | 5.45 | 6.10 | 5.78 | +0.37 | 16.3% | 520 | 16.3% | -0.65 | 14.72 | 13.70 | 15.75 | — |
| — | 3.75 | 4.55 | 4.15 | +0.30 | 16.3% | 525 | 16.3% | -0.72 | 18.20 | 17.00 | 19.40 | — |
| — | 2.43 | 3.15 | 2.79 | +0.23 | 16.3% | 530 | 16.3% | -0.79 | 22.43 | 20.85 | 24.00 | — |
| — | 0.21 | 2.70 | 1.46 | — | — | 535 | 16.4% | -0.85 | 26.55 | 25.25 | 27.85 | — |
| — | 0.70 | 2.45 | 1.57 | +0.14 | 16.6% | 540 | 16.6% | -0.90 | 31.10 | 29.85 | 32.35 | — |
| — | 0.65 | 1.17 | 0.91 | +0.10 | 16.8% | 545 | 16.8% | -0.94 | 35.70 | 34.35 | 37.05 | — |
| — | — | 1.73 | — | +0.08 | 17.1% | 550 | 17.1% | -0.97 | 40.83 | 39.35 | 42.30 | — |
| — | — | 1.26 | — | +0.06 | 17.5% | 555 | 17.5% | -0.99 | 45.55 | 43.65 | 47.45 | — |
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.