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 | |
| — | 63.00 | 67.80 | 65.40 | +0.78 | 26.5% | 460 | 26.5% | -0.22 | 12.55 | 10.10 | 15.00 | — |
| — | 59.20 | 64.00 | 61.60 | +0.77 | 26.3% | 465 | 26.3% | -0.24 | 13.70 | 11.40 | 16.00 | — |
| — | 55.60 | 60.50 | 58.05 | +0.75 | 26.1% | 470 | 26.1% | -0.26 | 15.25 | 13.00 | 17.50 | — |
| — | 52.00 | 56.60 | 54.30 | +0.73 | 25.9% | 475 | 25.9% | -0.28 | 16.60 | 14.20 | 19.00 | — |
| — | 49.00 | 52.40 | 50.70 | +0.71 | 25.7% | 480 | 25.7% | -0.30 | 18.20 | 15.90 | 20.50 | — |
| — | 45.60 | 49.70 | 47.65 | +0.68 | 25.5% | 485 | 25.5% | -0.33 | 20.25 | 18.00 | 22.50 | — |
| — | 42.50 | 46.90 | 44.70 | +0.66 | 25.4% | 490 | 25.4% | -0.35 | 21.95 | 19.50 | 24.40 | — |
| — | 39.50 | 44.40 | 41.95 | +0.64 | 25.2% | 495 | 25.2% | -0.37 | 23.95 | 21.50 | 26.40 | — |
| — | 36.50 | 41.40 | 38.95 | +0.61 | 25.1% | 500 | 25.1% | -0.40 | 25.95 | 23.50 | 28.40 | — |
| — | 34.00 | 38.90 | 36.45 | +0.59 | 25.0% | 505 | 25.0% | -0.42 | 28.25 | 26.00 | 30.50 | — |
| — | 31.50 | 36.40 | 33.95 | +0.56 | 24.9% | 510 | 24.9% | -0.45 | 30.50 | 28.00 | 33.00 | — |
| — | 29.00 | 33.90 | 31.45 | +0.54 | 24.7% | 515 | 24.7% | -0.47 | 33.00 | 30.50 | 35.50 | — |
| — | 26.50 | 31.50 | 29.00 | +0.51 | 24.6% | 520 | 24.6% | -0.50 | 36.00 | 33.50 | 38.50 | — |
| — | 24.50 | 29.40 | 26.95 | +0.49 | 24.5% | 525 | 24.5% | -0.53 | 38.55 | 36.10 | 41.00 | — |
| — | 22.50 | 27.40 | 24.95 | +0.46 | 24.5% | 530 | 24.5% | -0.55 | 41.50 | 39.00 | 44.00 | — |
| — | 20.50 | 25.50 | 23.00 | +0.44 | 24.4% | 535 | 24.4% | -0.58 | 44.75 | 42.50 | 47.00 | — |
| — | 18.60 | 23.50 | 21.05 | +0.42 | 24.3% | 540 | 24.3% | -0.60 | 48.00 | 45.50 | 50.50 | — |
| — | 17.00 | 21.50 | 19.25 | +0.39 | 24.3% | 545 | 24.3% | -0.63 | 51.25 | 49.00 | 53.50 | — |
| — | 15.50 | 20.00 | 17.75 | +0.37 | 24.2% | 550 | 24.2% | -0.65 | 54.75 | 52.50 | 57.00 | — |
| — | 14.10 | 19.00 | 16.55 | +0.34 | 24.1% | 555 | 24.1% | -0.68 | 58.65 | 56.30 | 61.00 | — |
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.