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 | |
| — | 48.50 | 50.65 | 49.58 | +1.00 | 71.3% | 460 | 71.3% | -0.00 | — | — | 0.09 | — |
| — | 43.50 | 45.65 | 44.58 | +0.99 | 65.4% | 465 | 65.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 41.00 | 43.50 | 42.25 | +0.99 | 62.5% | 467.5 | 62.5% | -0.01 | — | — | 0.09 | — |
| — | 38.50 | 40.65 | 39.58 | +0.99 | 59.6% | 470 | 59.6% | -0.01 | — | — | 0.03 | — |
| — | 36.00 | 38.15 | 37.08 | +0.99 | 56.8% | 472.5 | 56.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 33.50 | 35.70 | 34.60 | +0.99 | 54.0% | 475 | 54.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 31.00 | 33.15 | 32.08 | +0.99 | 51.2% | 477.5 | 51.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 28.50 | 30.70 | 29.60 | +0.98 | 48.4% | 480 | 48.4% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 26.05 | 28.20 | 27.12 | +0.98 | 45.4% | 482.5 | 45.4% | -0.02 | — | — | 0.11 | — |
| — | 23.55 | 25.65 | 24.60 | +0.97 | 42.3% | 485 | 42.3% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 21.05 | 23.20 | 22.12 | +0.97 | 39.0% | 487.5 | 39.0% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 18.55 | 20.75 | 19.65 | +0.96 | 35.4% | 490 | 35.4% | -0.04 | 0.07 | 0.01 | 0.13 | — |
| — | 16.05 | 18.20 | 17.12 | +0.95 | 31.8% | 492.5 | 31.8% | -0.05 | 0.07 | 0.01 | 0.12 | — |
| — | 13.60 | 15.70 | 14.65 | +0.93 | 28.2% | 495 | 28.2% | -0.07 | 0.07 | 0.03 | 0.10 | — |
| — | 11.70 | 13.05 | 12.38 | +0.91 | 25.1% | 497.5 | 25.1% | -0.09 | 0.10 | 0.04 | 0.17 | — |
| — | 9.45 | 10.80 | 10.12 | +0.87 | 22.6% | 500 | 22.6% | -0.13 | 0.15 | 0.11 | 0.19 | — |
| — | 7.10 | 8.45 | 7.78 | +0.82 | 20.6% | 502.5 | 20.6% | -0.18 | 0.26 | 0.19 | 0.32 | — |
| — | 5.00 | 6.35 | 5.67 | +0.73 | 18.9% | 505 | 18.9% | -0.27 | 0.48 | 0.39 | 0.57 | — |
| — | 2.86 | 4.10 | 3.48 | +0.61 | 18.0% | 507.5 | 18.0% | -0.39 | 1.06 | 0.80 | 1.32 | — |
| — | 1.45 | 2.22 | 1.83 | +0.48 | 18.0% | 510 | 18.0% | -0.52 | 2.04 | 1.63 | 2.45 | — |
| — | 0.68 | 1.16 | 0.92 | +0.35 | 18.8% | 512.5 | 18.8% | -0.66 | 3.70 | 3.00 | 4.40 | — |
| — | 0.35 | 0.49 | 0.42 | +0.23 | 19.8% | 515 | 19.8% | -0.77 | 5.65 | 4.95 | 6.35 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 21.8% | 520 | 21.8% | -0.91 | 10.60 | 9.55 | 11.65 | — |
| — | — | 0.02 | — | +0.04 | 22.7% | 525 | 22.7% | -0.97 | 15.57 | 14.50 | 16.65 | — |
| — | — | 0.04 | — | +0.01 | 22.4% | 530 | 22.4% | -0.99 | 20.60 | 19.50 | 21.70 | — |
| — | — | 0.08 | — | +0.00 | 21.8% | 535 | 21.8% | -1.00 | 25.93 | 24.45 | 27.40 | — |
| — | — | 0.04 | — | — | — | 540 | 21.3% | -1.00 | 30.75 | 29.10 | 32.40 | — |
| — | — | 0.37 | — | +0.00 | 20.9% | 545 | 20.9% | -1.00 | 36.02 | 34.65 | 37.40 | — |
| — | — | 0.10 | — | +0.00 | 20.9% | 550 | 20.9% | -1.00 | 40.85 | 39.30 | 42.40 | — |
| — | — | 2.13 | — | +0.00 | 21.1% | 555 | 21.1% | -1.00 | 45.73 | 44.05 | 47.40 | — |
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.