Spot 511.30
· 130 contratti su 2 scadenze
· fonte ibkr
· catturata 29/06 18:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.30 | 51.00 | 47.65 | +0.94 | 28.7% | 465 | 28.7% | -0.06 | 0.95 | 0.90 | 1.00 | — |
| — | 39.80 | 45.40 | 42.60 | +0.92 | 27.9% | 470 | 27.9% | -0.08 | 1.25 | 1.20 | 1.30 | — |
| — | 37.50 | 42.60 | 40.05 | +0.91 | 27.5% | 472.5 | 27.5% | -0.09 | 1.38 | 1.25 | 1.50 | — |
| — | 35.20 | 40.20 | 37.70 | +0.90 | 27.1% | 475 | 27.1% | -0.10 | 1.60 | 1.50 | 1.70 | — |
| — | 33.00 | 38.00 | 35.50 | +0.89 | 26.8% | 477.5 | 26.8% | -0.12 | 1.62 | 1.35 | 1.90 | — |
| — | 30.80 | 35.70 | 33.25 | +0.87 | 26.4% | 480 | 26.4% | -0.13 | 2.02 | 1.90 | 2.15 | — |
| — | 28.70 | 33.50 | 31.10 | +0.85 | 26.1% | 482.5 | 26.1% | -0.15 | 2.27 | 2.10 | 2.45 | — |
| — | 27.20 | 31.30 | 29.25 | +0.83 | 25.8% | 485 | 25.8% | -0.17 | 2.70 | 2.60 | 2.80 | — |
| — | 24.60 | 29.10 | 26.85 | +0.81 | 25.6% | 487.5 | 25.6% | -0.19 | 3.05 | 2.90 | 3.20 | — |
| — | 23.90 | 25.80 | 24.85 | +0.79 | 25.3% | 490 | 25.3% | -0.22 | 3.55 | 3.40 | 3.70 | — |
| — | 20.80 | 24.90 | 22.85 | +0.76 | 25.1% | 492.5 | 25.1% | -0.24 | 4.05 | 3.90 | 4.20 | — |
| — | 19.90 | 23.50 | 21.70 | +0.73 | 25.0% | 495 | 25.0% | -0.27 | 4.60 | 4.50 | 4.70 | — |
| — | 17.20 | 21.10 | 19.15 | +0.70 | 24.8% | 497.5 | 24.8% | -0.30 | 5.30 | 5.10 | 5.50 | — |
| — | 17.30 | 18.40 | 17.85 | +0.67 | 24.7% | 500 | 24.7% | -0.33 | 6.25 | 5.90 | 6.60 | — |
| — | 14.20 | 17.40 | 15.80 | +0.64 | 24.6% | 502.5 | 24.6% | -0.36 | 7.70 | 6.70 | 8.70 | — |
| — | 12.90 | 15.30 | 14.10 | +0.61 | 24.5% | 505 | 24.5% | -0.39 | 8.50 | 7.30 | 9.70 | — |
| — | 11.40 | 14.30 | 12.85 | +0.57 | 24.4% | 507.5 | 24.4% | -0.43 | 9.25 | 7.70 | 10.80 | — |
| — | 11.90 | 12.40 | 12.15 | +0.54 | 24.4% | 510 | 24.4% | -0.47 | 10.75 | 9.50 | 12.00 | — |
| — | 8.90 | 11.60 | 10.25 | +0.50 | 24.3% | 512.5 | 24.3% | -0.50 | 11.70 | 10.10 | 13.30 | — |
| — | 8.60 | 10.20 | 9.40 | +0.46 | 24.3% | 515 | 24.3% | -0.54 | 13.35 | 12.10 | 14.60 | — |
| — | 7.10 | 7.80 | 7.45 | +0.39 | 24.3% | 520 | 24.3% | -0.61 | 16.35 | 14.70 | 18.00 | — |
| — | 4.70 | 6.40 | 5.55 | +0.33 | 24.4% | 525 | 24.4% | -0.67 | 19.05 | 17.00 | 21.10 | — |
| — | 3.60 | 4.60 | 4.10 | +0.27 | 24.5% | 530 | 24.5% | -0.74 | 23.30 | 20.90 | 25.70 | — |
| — | 2.90 | 3.50 | 3.20 | +0.22 | 24.7% | 535 | 24.7% | -0.79 | 27.15 | 24.40 | 29.90 | — |
| — | 1.75 | 2.75 | 2.25 | +0.17 | 24.9% | 540 | 24.9% | -0.83 | 31.35 | 28.50 | 34.20 | — |
| — | 1.30 | 2.10 | 1.70 | +0.14 | 25.2% | 545 | 25.2% | -0.87 | 36.00 | 34.20 | 37.80 | — |
| — | 1.00 | 1.60 | 1.30 | +0.11 | 25.5% | 550 | 25.5% | -0.90 | 40.40 | 37.50 | 43.30 | — |
| — | 0.55 | 1.35 | 0.95 | +0.08 | 25.8% | 555 | 25.8% | -0.92 | 45.15 | 42.20 | 48.10 | — |
| — | 0.50 | 0.80 | 0.65 | +0.06 | 26.1% | 560 | 26.1% | -0.94 | 50.00 | 47.10 | 52.90 | — |
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.