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 | |
| — | 55.00 | 59.90 | 57.45 | +0.83 | 26.9% | 460 | 26.9% | -0.18 | 6.95 | 4.50 | 9.40 | — |
| — | 51.10 | 56.00 | 53.55 | +0.80 | 26.5% | 465 | 26.5% | -0.20 | 8.00 | 5.50 | 10.50 | — |
| — | 47.50 | 52.00 | 49.75 | +0.78 | 26.2% | 470 | 26.2% | -0.22 | 9.25 | 7.00 | 11.50 | — |
| — | 43.60 | 47.90 | 45.75 | +0.76 | 26.0% | 475 | 26.0% | -0.24 | 10.30 | 8.10 | 12.50 | — |
| — | 40.20 | 44.20 | 42.20 | +0.73 | 25.7% | 480 | 25.7% | -0.27 | 11.75 | 9.50 | 14.00 | — |
| — | 36.80 | 40.80 | 38.80 | +0.71 | 25.5% | 485 | 25.5% | -0.30 | 13.25 | 11.00 | 15.50 | — |
| — | 33.50 | 37.60 | 35.55 | +0.68 | 25.2% | 490 | 25.2% | -0.33 | 14.85 | 12.50 | 17.20 | — |
| — | 30.40 | 34.20 | 32.30 | +0.65 | 25.0% | 495 | 25.0% | -0.36 | 16.85 | 14.70 | 19.00 | — |
| — | 27.80 | 31.50 | 29.65 | +0.62 | 24.9% | 500 | 24.9% | -0.39 | 18.90 | 16.80 | 21.00 | — |
| — | 24.60 | 28.50 | 26.55 | +0.58 | 24.7% | 505 | 24.7% | -0.43 | 20.95 | 18.50 | 23.40 | — |
| — | 22.00 | 26.20 | 24.10 | +0.55 | 24.6% | 510 | 24.6% | -0.46 | 23.45 | 21.00 | 25.90 | — |
| — | 19.00 | 23.60 | 21.30 | +0.52 | 24.4% | 515 | 24.4% | -0.49 | 26.15 | 23.90 | 28.40 | — |
| — | 17.00 | 21.90 | 19.45 | +0.48 | 24.3% | 520 | 24.3% | -0.53 | 28.55 | 26.10 | 31.00 | — |
| — | 15.30 | 19.90 | 17.60 | +0.45 | 24.3% | 525 | 24.3% | -0.56 | 31.75 | 29.50 | 34.00 | — |
| — | 13.00 | 17.50 | 15.25 | +0.42 | 24.2% | 530 | 24.2% | -0.60 | 34.55 | 32.10 | 37.00 | — |
| — | 11.50 | 15.90 | 13.70 | +0.38 | 24.1% | 535 | 24.1% | -0.63 | 38.40 | 36.30 | 40.50 | — |
| — | 10.00 | 14.20 | 12.10 | +0.35 | 24.1% | 540 | 24.1% | -0.67 | 41.90 | 39.80 | 44.00 | — |
| — | 8.50 | 13.10 | 10.80 | +0.32 | 24.0% | 545 | 24.0% | -0.70 | 45.50 | 43.50 | 47.50 | — |
| — | 7.20 | 11.50 | 9.35 | +0.29 | 24.0% | 550 | 24.0% | -0.73 | 49.15 | 46.80 | 51.50 | — |
| — | 6.00 | 10.30 | 8.15 | +0.27 | 24.0% | 555 | 24.0% | -0.76 | 53.05 | 50.60 | 55.50 | — |
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.