Spot 529.89
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.00 | 66.95 | 64.47 | +0.75 | 61.2% | 480 | 61.2% | -0.25 | 16.10 | 15.00 | 17.20 | — |
| — | 59.00 | 63.50 | 61.25 | +0.73 | 60.7% | 485 | 60.7% | -0.27 | 18.75 | 17.00 | 20.50 | — |
| — | 55.00 | 59.95 | 57.48 | +0.71 | 60.2% | 490 | 60.2% | -0.29 | 20.07 | 18.00 | 22.15 | — |
| — | 53.00 | 56.50 | 54.75 | +0.69 | 59.7% | 495 | 59.7% | -0.31 | 21.82 | 19.65 | 24.00 | — |
| — | 48.50 | 53.45 | 50.98 | +0.67 | 59.3% | 500 | 59.3% | -0.33 | 23.25 | 21.50 | 25.00 | — |
| — | 46.00 | 50.00 | 48.00 | +0.65 | 58.8% | 505 | 58.8% | -0.35 | 25.75 | 23.50 | 28.00 | — |
| — | 43.00 | 47.00 | 45.00 | +0.63 | 58.4% | 510 | 58.4% | -0.37 | 27.75 | 25.85 | 29.65 | — |
| — | 40.00 | 43.80 | 41.90 | +0.61 | 58.0% | 515 | 58.0% | -0.39 | 29.75 | 27.50 | 32.00 | — |
| — | 37.00 | 41.00 | 39.00 | +0.59 | 57.6% | 520 | 57.6% | -0.42 | 32.33 | 30.15 | 34.50 | — |
| — | 34.00 | 38.45 | 36.23 | +0.56 | 57.2% | 525 | 57.2% | -0.44 | 33.98 | 32.00 | 35.95 | — |
| — | 31.50 | 36.00 | 33.75 | +0.54 | 56.9% | 530 | 56.9% | -0.46 | 36.75 | 34.50 | 39.00 | — |
| — | 29.00 | 33.50 | 31.25 | +0.52 | 56.5% | 535 | 56.5% | -0.48 | 39.23 | 37.00 | 41.45 | — |
| — | 26.50 | 31.35 | 28.93 | +0.50 | 56.2% | 540 | 56.2% | -0.51 | 41.75 | 39.50 | 44.00 | — |
| — | 24.75 | 29.00 | 26.88 | +0.47 | 55.9% | 545 | 55.9% | -0.53 | 44.58 | 42.55 | 46.60 | — |
| — | 23.00 | 26.90 | 24.95 | +0.45 | 55.6% | 550 | 55.6% | -0.55 | 47.73 | 45.50 | 49.95 | — |
| — | 20.50 | 25.00 | 22.75 | +0.43 | 55.3% | 555 | 55.3% | -0.58 | 50.75 | 48.50 | 53.00 | — |
| — | 19.50 | 22.85 | 21.18 | +0.40 | 55.0% | 560 | 55.0% | -0.60 | 54.00 | 52.00 | 56.00 | — |
| — | 18.00 | 21.15 | 19.57 | +0.38 | 54.8% | 565 | 54.8% | -0.62 | 56.75 | 55.00 | 58.50 | — |
| — | 17.00 | 21.00 | 19.00 | +0.37 | 54.6% | 567.5 | 54.6% | -0.63 | 58.25 | 56.50 | 60.00 | — |
| — | 16.45 | 20.00 | 18.23 | +0.36 | 54.5% | 570 | 54.5% | -0.64 | 60.75 | 58.50 | 63.00 | — |
| — | 15.00 | 18.85 | 16.93 | +0.35 | 54.4% | 572.5 | 54.4% | -0.66 | 62.25 | 60.00 | 64.50 | — |
| — | 14.50 | 18.10 | 16.30 | +0.34 | 54.3% | 575 | 54.3% | -0.67 | 64.00 | 62.00 | 66.00 | — |
| — | 14.00 | 17.65 | 15.82 | +0.33 | 54.2% | 577.5 | 54.2% | -0.68 | 65.90 | 63.50 | 68.30 | — |
| — | 13.40 | 16.75 | 15.07 | +0.32 | 54.1% | 580 | 54.1% | -0.69 | 67.25 | 65.50 | 69.00 | — |
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.