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 | |
| — | 80.00 | 83.45 | 81.72 | +0.71 | 55.9% | 480 | 55.9% | -0.30 | 31.38 | 29.00 | 33.75 | — |
| — | 75.90 | 80.00 | 77.95 | +0.69 | 55.6% | 485 | 55.6% | -0.31 | 33.30 | 31.00 | 35.60 | — |
| — | 73.00 | 77.00 | 75.00 | +0.68 | 55.3% | 490 | 55.3% | -0.33 | 34.90 | 33.00 | 36.80 | — |
| — | 69.50 | 74.00 | 71.75 | +0.67 | 55.0% | 495 | 55.0% | -0.34 | 36.50 | 34.50 | 38.50 | — |
| — | 67.00 | 71.00 | 69.00 | +0.65 | 54.7% | 500 | 54.7% | -0.35 | 38.50 | 37.00 | 40.00 | — |
| — | 64.00 | 68.00 | 66.00 | +0.64 | 54.4% | 505 | 54.4% | -0.37 | 41.25 | 39.00 | 43.50 | — |
| — | 60.50 | 65.45 | 62.98 | +0.62 | 54.2% | 510 | 54.2% | -0.38 | 43.33 | 41.10 | 45.55 | — |
| — | 57.75 | 62.50 | 60.12 | +0.61 | 53.9% | 515 | 53.9% | -0.40 | 45.25 | 43.50 | 47.00 | — |
| — | 56.50 | 60.00 | 58.25 | +0.59 | 53.6% | 520 | 53.6% | -0.41 | 47.98 | 45.65 | 50.30 | — |
| — | 53.50 | 57.30 | 55.40 | +0.58 | 53.4% | 525 | 53.4% | -0.43 | 49.75 | 48.50 | 51.00 | — |
| — | 50.50 | 54.40 | 52.45 | +0.56 | 53.1% | 530 | 53.1% | -0.44 | 52.90 | 50.95 | 54.85 | — |
| — | 48.50 | 51.95 | 50.23 | +0.55 | 52.9% | 535 | 52.9% | -0.46 | 55.42 | 53.50 | 57.35 | — |
| — | 46.00 | 50.00 | 48.00 | +0.53 | 52.7% | 540 | 52.7% | -0.47 | 57.75 | 56.00 | 59.50 | — |
| — | 43.55 | 47.40 | 45.48 | +0.52 | 52.5% | 545 | 52.5% | -0.49 | 60.45 | 58.50 | 62.40 | — |
| — | 41.15 | 45.15 | 43.15 | +0.50 | 52.2% | 550 | 52.2% | -0.50 | 63.33 | 61.55 | 65.10 | — |
| — | 39.50 | 43.15 | 41.33 | +0.48 | 52.0% | 555 | 52.0% | -0.52 | 65.88 | 64.25 | 67.50 | — |
| — | 37.55 | 41.05 | 39.30 | +0.47 | 51.8% | 560 | 51.8% | -0.53 | 69.38 | 67.50 | 71.25 | — |
| — | 35.55 | 39.10 | 37.33 | +0.46 | 51.6% | 565 | 51.6% | -0.55 | 72.47 | 70.05 | 74.90 | — |
| — | 33.65 | 37.50 | 35.58 | +0.44 | 51.5% | 570 | 51.5% | -0.56 | 75.00 | 73.50 | 76.50 | — |
| — | 32.00 | 35.75 | 33.88 | +0.43 | 51.3% | 575 | 51.3% | -0.58 | 78.75 | 76.50 | 81.00 | — |
| — | 30.50 | 33.45 | 31.98 | +0.41 | 51.1% | 580 | 51.1% | -0.60 | 81.75 | 79.50 | 84.00 | — |
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.