Spot 507.96
· 120 contratti su 3 scadenze
· fonte ibkr
· catturata 30/07 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 53.40 | 50.95 | +0.93 | 30.7% | 460 | 30.7% | -0.07 | — | — | 4.80 | — |
| — | 44.00 | 48.90 | 46.45 | +0.91 | 30.0% | 465 | 30.0% | -0.09 | 1.77 | 0.45 | 3.10 | — |
| — | 39.50 | 44.20 | 41.85 | +0.88 | 29.3% | 470 | 29.3% | -0.12 | 1.85 | 0.50 | 3.20 | — |
| — | 35.00 | 39.50 | 37.25 | +0.86 | 28.7% | 475 | 28.7% | -0.14 | 2.40 | 1.00 | 3.80 | — |
| — | 30.60 | 35.50 | 33.05 | +0.83 | 28.2% | 480 | 28.2% | -0.17 | 4.08 | 2.35 | 5.80 | — |
| — | 27.30 | 31.00 | 29.15 | +0.79 | 27.7% | 485 | 27.7% | -0.21 | 5.05 | 3.70 | 6.40 | — |
| — | 23.10 | 27.40 | 25.25 | +0.75 | 27.4% | 490 | 27.4% | -0.25 | 5.95 | 4.50 | 7.40 | — |
| — | 19.50 | 24.00 | 21.75 | +0.70 | 27.0% | 495 | 27.0% | -0.30 | 7.30 | 5.70 | 8.90 | — |
| — | 16.50 | 19.50 | 18.00 | +0.65 | 26.8% | 500 | 26.8% | -0.35 | 9.15 | 7.70 | 10.60 | — |
| — | 13.50 | 16.60 | 15.05 | +0.60 | 26.6% | 505 | 26.6% | -0.40 | 11.30 | 9.90 | 12.70 | — |
| — | 12.50 | 15.00 | 13.75 | +0.54 | 26.4% | 510 | 26.4% | -0.46 | 13.35 | 11.70 | 15.00 | — |
| — | 8.30 | 11.80 | 10.05 | +0.49 | 26.3% | 515 | 26.3% | -0.52 | 16.30 | 15.00 | 17.60 | — |
| — | 6.40 | 9.60 | 8.00 | +0.43 | 26.3% | 520 | 26.3% | -0.57 | 19.05 | 17.50 | 20.60 | — |
| — | 4.90 | 7.90 | 6.40 | +0.38 | 26.2% | 525 | 26.2% | -0.63 | 22.50 | 20.40 | 24.60 | — |
| — | 3.70 | 6.50 | 5.10 | +0.32 | 26.2% | 530 | 26.2% | -0.68 | 26.15 | 24.10 | 28.20 | — |
| — | 2.95 | 5.00 | 3.98 | +0.28 | 26.3% | 535 | 26.3% | -0.73 | 30.20 | 27.90 | 32.50 | — |
| — | 1.40 | 5.10 | 3.25 | +0.23 | 26.3% | 540 | 26.3% | -0.78 | 34.45 | 32.00 | 36.90 | — |
| — | 0.10 | 3.40 | 1.75 | +0.19 | 26.4% | 545 | 26.4% | -0.82 | 38.75 | 36.50 | 41.00 | — |
| — | 1.60 | 3.00 | 2.30 | +0.16 | 26.5% | 550 | 26.5% | -0.86 | 43.25 | 41.00 | 45.50 | — |
| — | 0.20 | 4.20 | 2.20 | +0.12 | 26.7% | 555 | 26.7% | -0.89 | 47.95 | 45.50 | 50.40 | — |
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.