Spot 520.43
· 478 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.55 | 50.95 | 50.75 | +1.00 | 27.6% | 470 | 27.6% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 45.55 | 46.00 | 45.77 | +0.99 | 26.2% | 475 | 26.2% | -0.01 | — | — | 0.05 | — |
| — | 40.55 | 41.00 | 40.77 | +0.99 | 24.7% | 480 | 24.7% | -0.01 | — | — | 0.06 | — |
| — | 35.60 | 36.00 | 35.80 | +0.99 | 23.0% | 485 | 23.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 31.60 | 32.05 | 31.82 | +0.98 | 21.7% | 489 | 21.7% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 30.60 | 31.05 | 30.82 | +0.98 | 21.3% | 490 | 21.3% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 29.65 | 30.05 | 29.85 | +0.98 | 21.0% | 491 | 21.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 28.65 | 29.10 | 28.88 | +0.98 | 20.7% | 492 | 20.7% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 27.65 | 28.10 | 27.88 | +0.98 | 20.3% | 493 | 20.3% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 26.65 | 27.10 | 26.88 | +0.98 | 20.0% | 494 | 20.0% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 25.70 | 26.15 | 25.93 | +0.97 | 19.7% | 495 | 19.7% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 24.70 | 25.15 | 24.93 | +0.97 | 19.4% | 496 | 19.4% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 23.70 | 24.15 | 23.93 | +0.97 | 19.0% | 497 | 19.0% | -0.03 | 0.18 | 0.13 | 0.24 | — |
| — | 23.25 | 23.70 | 23.48 | +0.97 | 18.9% | 497.5 | 18.9% | -0.03 | 0.20 | 0.14 | 0.25 | — |
| — | 22.75 | 23.20 | 22.98 | +0.96 | 18.7% | 498 | 18.7% | -0.04 | 0.20 | 0.16 | 0.23 | — |
| — | 21.75 | 22.20 | 21.98 | +0.96 | 18.4% | 499 | 18.4% | -0.04 | 0.21 | 0.18 | 0.25 | — |
| — | 20.80 | 21.25 | 21.02 | +0.96 | 18.1% | 500 | 18.1% | -0.04 | 0.24 | 0.21 | 0.28 | — |
| — | 19.85 | 20.30 | 20.07 | +0.95 | 17.8% | 501 | 17.8% | -0.05 | 0.28 | 0.24 | 0.32 | — |
| — | 18.85 | 19.30 | 19.07 | +0.95 | 17.5% | 502 | 17.5% | -0.06 | 0.31 | 0.27 | 0.35 | — |
| — | 18.40 | 18.85 | 18.62 | +0.94 | 17.3% | 502.5 | 17.3% | -0.06 | 0.34 | 0.30 | 0.38 | — |
| — | 17.90 | 18.35 | 18.12 | +0.94 | 17.2% | 503 | 17.2% | -0.06 | 0.36 | 0.32 | 0.40 | — |
| — | 16.95 | 17.40 | 17.18 | +0.93 | 16.9% | 504 | 16.9% | -0.07 | 0.41 | 0.37 | 0.44 | — |
| — | 16.00 | 16.45 | 16.23 | +0.92 | 16.7% | 505 | 16.7% | -0.08 | 0.47 | 0.42 | 0.52 | — |
| — | 15.10 | 15.55 | 15.32 | +0.91 | 16.4% | 506 | 16.4% | -0.09 | 0.54 | 0.49 | 0.58 | — |
| — | 14.15 | 14.60 | 14.38 | +0.90 | 16.2% | 507 | 16.2% | -0.10 | 0.61 | 0.56 | 0.66 | — |
| — | 13.70 | 14.15 | 13.93 | +0.90 | 16.0% | 507.5 | 16.0% | -0.10 | 0.67 | 0.60 | 0.73 | — |
| — | 13.25 | 13.70 | 13.47 | +0.89 | 15.9% | 508 | 15.9% | -0.12 | 0.70 | 0.65 | 0.76 | — |
| — | 12.35 | 12.80 | 12.57 | +0.88 | 15.6% | 509 | 15.6% | -0.12 | 0.81 | 0.75 | 0.86 | — |
| — | 11.45 | 11.90 | 11.68 | +0.86 | 15.4% | 510 | 15.4% | -0.14 | 0.92 | 0.85 | 0.98 | — |
| — | 10.60 | 11.00 | 10.80 | +0.84 | 15.1% | 511 | 15.1% | -0.16 | 1.05 | 0.99 | 1.11 | — |
| — | 9.75 | 10.15 | 9.95 | +0.81 | 14.8% | 512 | 14.8% | -0.19 | 1.20 | 1.13 | 1.27 | — |
| — | 9.35 | 9.75 | 9.55 | +0.80 | 14.7% | 512.5 | 14.7% | -0.20 | 1.28 | 1.21 | 1.35 | — |
| — | 8.95 | 9.30 | 9.12 | +0.79 | 14.6% | 513 | 14.6% | -0.22 | 1.36 | 1.28 | 1.44 | — |
| — | 8.15 | 8.50 | 8.32 | +0.76 | 14.4% | 514 | 14.4% | -0.24 | 1.57 | 1.50 | 1.64 | — |
| — | 7.35 | 7.75 | 7.55 | +0.73 | 14.1% | 515 | 14.1% | -0.27 | 1.78 | 1.70 | 1.86 | — |
| — | 6.65 | 7.00 | 6.83 | +0.70 | 13.9% | 516 | 13.9% | -0.30 | 2.03 | 1.94 | 2.12 | — |
| — | 5.90 | 6.25 | 6.08 | +0.66 | 13.7% | 517 | 13.7% | -0.34 | 2.31 | 2.22 | 2.41 | — |
| — | 5.60 | 5.90 | 5.75 | +0.65 | 13.6% | 517.5 | 13.6% | -0.35 | 2.47 | 2.38 | 2.56 | — |
| — | 5.25 | 5.55 | 5.40 | +0.63 | 13.5% | 518 | 13.5% | -0.37 | 2.64 | 2.55 | 2.73 | — |
| — | 4.65 | 4.90 | 4.78 | +0.59 | 13.3% | 519 | 13.3% | -0.41 | 3.00 | 2.91 | 3.10 | — |
| — | 4.05 | 4.30 | 4.17 | +0.55 | 13.1% | 520 | 13.1% | -0.45 | 3.42 | 3.30 | 3.55 | — |
| — | 3.50 | 3.75 | 3.62 | +0.51 | 12.9% | 521 | 12.9% | -0.49 | 3.88 | 3.75 | 4.00 | — |
| — | 3.00 | 3.20 | 3.10 | +0.47 | 12.7% | 522 | 12.7% | -0.54 | 4.38 | 4.25 | 4.50 | — |
| — | 2.84 | 2.96 | 2.90 | +0.44 | 12.6% | 522.5 | 12.6% | -0.56 | 4.62 | 4.50 | 4.75 | — |
| — | 2.52 | 2.73 | 2.62 | +0.42 | 12.5% | 523 | 12.5% | -0.59 | 4.90 | 4.75 | 5.05 | — |
| — | 2.08 | 2.29 | 2.19 | +0.38 | 12.3% | 524 | 12.3% | -0.63 | 5.47 | 5.30 | 5.65 | — |
| — | 1.70 | 1.90 | 1.80 | +0.33 | 12.1% | 525 | 12.1% | -0.68 | 6.08 | 5.90 | 6.25 | — |
| — | 1.39 | 1.55 | 1.47 | +0.29 | 11.9% | 526 | 11.9% | -0.73 | 6.80 | 6.60 | 7.00 | — |
| — | 1.16 | 1.25 | 1.21 | +0.24 | 11.7% | 527 | 11.7% | -0.77 | 7.50 | 7.30 | 7.70 | — |
| — | 0.83 | 0.99 | 0.91 | +0.20 | 11.6% | 528 | 11.6% | -0.81 | 8.28 | 8.05 | 8.50 | — |
| — | 0.62 | 0.76 | 0.69 | +0.16 | 11.4% | 529 | 11.4% | -0.85 | 9.07 | 8.85 | 9.30 | — |
| — | 0.50 | 0.60 | 0.55 | +0.13 | 11.2% | 530 | 11.2% | -0.89 | 9.93 | 9.70 | 10.15 | — |
| — | 0.32 | 0.46 | 0.39 | +0.11 | 11.1% | 531 | 11.1% | -0.92 | 10.82 | 10.60 | 11.05 | — |
| — | 0.25 | 0.34 | 0.29 | +0.09 | 10.9% | 532 | 10.9% | -0.95 | 11.72 | 11.50 | 11.95 | — |
| — | 0.15 | 0.26 | 0.20 | +0.07 | 10.8% | 533 | 10.8% | -0.97 | 12.68 | 12.45 | 12.90 | — |
| — | 0.09 | 0.19 | 0.14 | +0.05 | 10.7% | 534 | 10.7% | -0.99 | 13.68 | 13.45 | 13.90 | — |
| — | 0.06 | 0.12 | 0.09 | +0.04 | 10.6% | 535 | 10.6% | -1.00 | 14.65 | 14.45 | 14.85 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 10.5% | 536 | 10.5% | -1.00 | 15.65 | 15.45 | 15.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 10.5% | 537 | 10.5% | -1.00 | 16.65 | 16.45 | 16.85 | — |
| — | — | 0.05 | — | +0.01 | 10.4% | 538 | 10.4% | -1.00 | 17.65 | 17.45 | 17.85 | — |
| — | — | 0.04 | — | +0.01 | 10.4% | 539 | 10.4% | -1.00 | 18.65 | 18.45 | 18.85 | — |
| — | — | 0.04 | — | +0.01 | 10.3% | 540 | 10.3% | -1.00 | 19.65 | 19.45 | 19.85 | — |
| — | — | 0.03 | — | +0.00 | 10.4% | 545 | 10.4% | -1.00 | 24.65 | 24.45 | 24.85 | — |
| — | — | 0.02 | — | +0.00 | 10.8% | 550 | 10.8% | -1.00 | 29.65 | 29.45 | 29.85 | — |
| — | — | 0.04 | — | +0.00 | 11.6% | 555 | 11.6% | -1.00 | 34.65 | 34.45 | 34.85 | — |
| — | — | 0.03 | — | +0.00 | 12.9% | 560 | 12.9% | -1.00 | 39.65 | 39.45 | 39.85 | — |
| — | — | 0.03 | — | +0.00 | 14.7% | 565 | 14.7% | -1.00 | 44.65 | 44.45 | 44.85 | — |
| — | — | 0.03 | — | +0.00 | 17.0% | 570 | 17.0% | -1.00 | 49.65 | 49.45 | 49.85 | — |
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.