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 | |
| — | 60.95 | 64.00 | 62.48 | +0.85 | 19.7% | 460 | 19.7% | -0.15 | 5.20 | 4.80 | 5.60 | — |
| — | 56.80 | 59.25 | 58.02 | +0.84 | 19.4% | 465 | 19.4% | -0.17 | 5.95 | 5.60 | 6.30 | — |
| — | 52.55 | 55.05 | 53.80 | +0.82 | 19.0% | 470 | 19.0% | -0.19 | 6.70 | 6.30 | 7.10 | — |
| — | 48.50 | 51.05 | 49.77 | +0.79 | 18.7% | 475 | 18.7% | -0.21 | 7.53 | 7.10 | 7.95 | — |
| — | 44.55 | 47.00 | 45.77 | +0.77 | 18.4% | 480 | 18.4% | -0.24 | 8.47 | 8.25 | 8.70 | — |
| — | 40.40 | 43.15 | 41.77 | +0.74 | 18.1% | 485 | 18.1% | -0.27 | 9.65 | 9.10 | 10.20 | — |
| — | 37.10 | 39.30 | 38.20 | +0.72 | 17.8% | 490 | 17.8% | -0.30 | 11.07 | 10.60 | 11.55 | — |
| — | 33.60 | 35.90 | 34.75 | +0.69 | 17.6% | 495 | 17.6% | -0.33 | 12.43 | 11.80 | 13.05 | — |
| — | 31.30 | 32.30 | 31.80 | +0.65 | 17.3% | 500 | 17.3% | -0.37 | 14.10 | 13.45 | 14.75 | — |
| — | 27.75 | 29.30 | 28.52 | +0.62 | 17.1% | 505 | 17.1% | -0.41 | 16.02 | 15.40 | 16.65 | — |
| — | 24.75 | 26.20 | 25.48 | +0.58 | 16.9% | 510 | 16.9% | -0.45 | 18.10 | 17.40 | 18.80 | — |
| — | 22.05 | 23.30 | 22.68 | +0.54 | 16.7% | 515 | 16.7% | -0.49 | 20.40 | 19.70 | 21.10 | — |
| — | 19.55 | 20.85 | 20.20 | +0.51 | 16.6% | 520 | 16.6% | -0.53 | 22.88 | 22.05 | 23.70 | — |
| — | 17.15 | 18.25 | 17.70 | +0.47 | 16.4% | 525 | 16.4% | -0.58 | 25.70 | 24.90 | 26.50 | — |
| — | 14.95 | 16.00 | 15.47 | +0.43 | 16.3% | 530 | 16.3% | -0.62 | 28.48 | 27.50 | 29.45 | — |
| — | 13.00 | 14.00 | 13.50 | +0.39 | 16.1% | 535 | 16.1% | -0.67 | 32.02 | 31.05 | 33.00 | — |
| — | 11.20 | 12.15 | 11.68 | +0.36 | 16.0% | 540 | 16.0% | -0.71 | 35.52 | 34.40 | 36.65 | — |
| — | 9.60 | 10.55 | 10.07 | +0.32 | 16.0% | 545 | 16.0% | -0.76 | 39.12 | 37.80 | 40.45 | — |
| — | 8.20 | 8.95 | 8.57 | +0.29 | 15.9% | 550 | 15.9% | -0.80 | 42.98 | 41.55 | 44.40 | — |
| — | 6.95 | 7.65 | 7.30 | +0.26 | 15.8% | 555 | 15.8% | -0.84 | 47.33 | 46.00 | 48.65 | — |
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.