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 | |
| — | 46.50 | 53.60 | 50.05 | +0.98 | 28.3% | 462.5 | 28.3% | -0.02 | 0.50 | 0.05 | 0.95 | — |
| — | 43.20 | 51.20 | 47.20 | — | — | 465 | — | — | 0.50 | 0.05 | 0.95 | — |
| — | 40.80 | 48.70 | 44.75 | — | — | 467.5 | — | — | 0.53 | 0.05 | 1.00 | — |
| — | 38.20 | 46.30 | 42.25 | +0.97 | 27.4% | 470 | — | — | 0.53 | 0.30 | 0.75 | — |
| — | 36.60 | 43.20 | 39.90 | +0.96 | 27.1% | 472.5 | 27.1% | -0.05 | 0.47 | 0.25 | 0.70 | — |
| — | 34.20 | 40.10 | 37.15 | +0.95 | 26.8% | 475 | 26.8% | -0.06 | 0.55 | 0.35 | 0.75 | — |
| — | 31.90 | 37.80 | 34.85 | +0.94 | 26.6% | 477.5 | 26.6% | -0.07 | 0.50 | 0.10 | 0.90 | — |
| — | 29.60 | 35.10 | 32.35 | +0.93 | 26.3% | 480 | 26.3% | -0.08 | 0.82 | 0.60 | 1.05 | — |
| — | 27.30 | 32.30 | 29.80 | +0.91 | 26.1% | 482.5 | 26.1% | -0.10 | 0.82 | 0.40 | 1.25 | — |
| — | 25.00 | 30.00 | 27.50 | +0.89 | 25.9% | 485 | 25.9% | -0.12 | 1.18 | 0.85 | 1.50 | — |
| — | 23.40 | 27.80 | 25.60 | +0.87 | 25.6% | 487.5 | 25.6% | -0.14 | 1.35 | 0.90 | 1.80 | — |
| — | 20.80 | 25.50 | 23.15 | +0.85 | 25.5% | 490 | 25.5% | -0.17 | 1.88 | 1.65 | 2.10 | — |
| — | 18.70 | 23.30 | 21.00 | +0.82 | 25.3% | 492.5 | 25.3% | -0.19 | 2.30 | 2.10 | 2.50 | — |
| — | 16.80 | 21.20 | 19.00 | +0.79 | 25.1% | 495 | 25.1% | -0.23 | 2.67 | 2.35 | 3.00 | — |
| — | 15.10 | 19.20 | 17.15 | +0.75 | 25.0% | 497.5 | 25.0% | -0.26 | 3.20 | 2.80 | 3.60 | — |
| — | 13.20 | 17.20 | 15.20 | +0.71 | 24.9% | 500 | 24.9% | -0.30 | 3.95 | 3.60 | 4.30 | — |
| — | 11.80 | 15.20 | 13.50 | +0.67 | 24.8% | 502.5 | 24.8% | -0.34 | 4.85 | 4.50 | 5.20 | — |
| — | 10.40 | 13.40 | 11.90 | +0.63 | 24.7% | 505 | 24.7% | -0.38 | 5.80 | 5.40 | 6.20 | — |
| — | 8.90 | 11.80 | 10.35 | +0.59 | 24.7% | 507.5 | 24.7% | -0.43 | 7.10 | 5.80 | 8.40 | — |
| — | 7.80 | 10.40 | 9.10 | +0.54 | 24.6% | 510 | 24.6% | -0.47 | 8.25 | 6.90 | 9.60 | — |
| — | 6.70 | 9.10 | 7.90 | +0.49 | 24.6% | 512.5 | 24.6% | -0.52 | 9.70 | 8.70 | 10.70 | — |
| — | 5.40 | 7.90 | 6.65 | +0.45 | 24.6% | 515 | 24.6% | -0.56 | 11.35 | 10.10 | 12.60 | — |
| — | 4.80 | 6.90 | 5.85 | +0.40 | 24.6% | 517.5 | 24.6% | -0.60 | 12.40 | 10.70 | 14.10 | — |
| — | 4.50 | 5.40 | 4.95 | +0.36 | 24.7% | 520 | 24.7% | -0.65 | 14.20 | 12.40 | 16.00 | — |
| — | 3.30 | 4.90 | 4.10 | +0.32 | 24.7% | 522.5 | 24.7% | -0.69 | 15.85 | 13.80 | 17.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.28 | 24.8% | 525 | 24.8% | -0.72 | 17.75 | 15.50 | 20.00 | — |
| — | 2.00 | 4.00 | 3.00 | +0.25 | 24.9% | 527.5 | 24.9% | -0.76 | 19.65 | 17.30 | 22.00 | — |
| — | 1.90 | 2.70 | 2.30 | +0.21 | 25.0% | 530 | 25.0% | -0.79 | 21.75 | 19.30 | 24.20 | — |
| — | 1.10 | 2.95 | 2.02 | +0.18 | 25.1% | 532.5 | — | — | 23.80 | 21.30 | 26.30 | — |
| — | 1.10 | 2.05 | 1.57 | +0.16 | 25.3% | 535 | 25.3% | -0.84 | 26.00 | 23.40 | 28.60 | — |
| — | 0.90 | 2.25 | 1.57 | +0.14 | 25.4% | 537.5 | 25.4% | -0.87 | 28.25 | 25.60 | 30.90 | — |
| — | 0.70 | 1.55 | 1.12 | +0.12 | 25.6% | 540 | 25.6% | -0.89 | 30.80 | 28.30 | 33.30 | — |
| — | 0.20 | 1.40 | 0.80 | +0.08 | 25.9% | 545 | 25.9% | -0.92 | 35.10 | 32.50 | 37.70 | — |
| — | 0.25 | 0.65 | 0.45 | +0.06 | 26.3% | 550 | 26.3% | -0.94 | 39.90 | 37.30 | 42.50 | — |
| — | 0.05 | 0.95 | 0.50 | +0.04 | 26.8% | 555 | 26.8% | -0.96 | 45.05 | 41.90 | 48.20 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 27.2% | 560 | 27.2% | -0.97 | 50.00 | 46.90 | 53.10 | — |
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.