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 | |
| — | 54.40 | 57.05 | 55.73 | +0.90 | 19.8% | 460 | 19.8% | -0.10 | 2.40 | 2.15 | 2.65 | — |
| — | 50.40 | 52.65 | 51.52 | +0.88 | 19.2% | 465 | 19.2% | -0.12 | 2.86 | 2.57 | 3.15 | — |
| — | 46.10 | 47.90 | 47.00 | +0.86 | 18.7% | 470 | 18.7% | -0.14 | 3.35 | 3.05 | 3.65 | — |
| — | 40.90 | 43.50 | 42.20 | +0.84 | 18.2% | 475 | 18.2% | -0.17 | 3.75 | 3.60 | 3.90 | — |
| — | 36.65 | 39.25 | 37.95 | +0.81 | 17.8% | 480 | 17.8% | -0.19 | 4.45 | 4.25 | 4.65 | — |
| — | 33.40 | 35.40 | 34.40 | +0.78 | 17.4% | 485 | 17.4% | -0.23 | 5.35 | 5.15 | 5.55 | — |
| — | 29.10 | 31.30 | 30.20 | +0.74 | 17.0% | 490 | 17.0% | -0.27 | 6.42 | 6.15 | 6.70 | — |
| — | 25.25 | 27.55 | 26.40 | +0.70 | 16.7% | 495 | 16.7% | -0.31 | 7.80 | 7.45 | 8.15 | — |
| — | 22.05 | 24.20 | 23.12 | +0.66 | 16.4% | 500 | 16.4% | -0.36 | 9.43 | 9.05 | 9.80 | — |
| — | 19.70 | 21.00 | 20.35 | +0.61 | 16.1% | 505 | 16.1% | -0.41 | 11.18 | 10.65 | 11.70 | — |
| — | 16.80 | 17.95 | 17.38 | +0.56 | 15.9% | 510 | 15.9% | -0.46 | 13.45 | 12.70 | 14.20 | — |
| — | 14.20 | 15.20 | 14.70 | +0.51 | 15.7% | 515 | 15.7% | -0.52 | 15.90 | 15.10 | 16.70 | — |
| — | 11.80 | 12.75 | 12.28 | +0.45 | 15.6% | 520 | 15.6% | -0.58 | 18.75 | 18.00 | 19.50 | — |
| — | 9.70 | 10.50 | 10.10 | +0.40 | 15.5% | 525 | 15.5% | -0.64 | 21.77 | 20.85 | 22.70 | — |
| — | 7.85 | 8.65 | 8.25 | +0.35 | 15.4% | 530 | 15.4% | -0.69 | 25.32 | 24.30 | 26.35 | — |
| — | 6.25 | 6.95 | 6.60 | +0.30 | 15.3% | 535 | 15.3% | -0.75 | 28.88 | 27.70 | 30.05 | — |
| — | 4.95 | 5.60 | 5.28 | +0.26 | 15.3% | 540 | 15.3% | -0.80 | 32.70 | 31.35 | 34.05 | — |
| — | 3.90 | 4.50 | 4.20 | +0.22 | 15.3% | 545 | 15.3% | -0.85 | 37.12 | 35.95 | 38.30 | — |
| — | 3.00 | 3.50 | 3.25 | +0.18 | 15.3% | 550 | 15.3% | -0.90 | 41.45 | 39.90 | 43.00 | — |
| — | 2.36 | 2.78 | 2.57 | +0.15 | 15.4% | 555 | 15.4% | -0.94 | 46.08 | 44.50 | 47.65 | — |
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.