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 | |
| — | 52.25 | 52.80 | 52.52 | +0.96 | 23.1% | 470 | 23.1% | -0.05 | 0.68 | 0.57 | 0.78 | — |
| — | 47.35 | 47.95 | 47.65 | +0.95 | 22.0% | 475 | 22.0% | -0.06 | 0.80 | 0.70 | 0.90 | — |
| — | 42.55 | 43.10 | 42.83 | +0.93 | 20.9% | 480 | 20.9% | -0.07 | 0.95 | 0.85 | 1.06 | — |
| — | 37.75 | 38.30 | 38.02 | +0.92 | 19.8% | 485 | 19.8% | -0.08 | 1.17 | 1.04 | 1.29 | — |
| — | 33.05 | 33.60 | 33.33 | +0.90 | 18.8% | 490 | 18.8% | -0.10 | 1.45 | 1.33 | 1.57 | — |
| — | 28.45 | 29.00 | 28.73 | +0.87 | 17.8% | 495 | 17.8% | -0.13 | 1.83 | 1.71 | 1.96 | — |
| — | 27.55 | 28.10 | 27.82 | +0.86 | 17.6% | 496 | 17.6% | -0.14 | 1.92 | 1.78 | 2.05 | — |
| — | 26.65 | 27.20 | 26.93 | +0.86 | 17.4% | 497 | 17.4% | -0.14 | 2.01 | 1.87 | 2.15 | — |
| — | 25.75 | 26.30 | 26.02 | +0.85 | 17.2% | 498 | 17.2% | -0.15 | 2.12 | 2.00 | 2.25 | — |
| — | 24.85 | 25.40 | 25.12 | +0.84 | 17.0% | 499 | 17.0% | -0.16 | 2.22 | 2.08 | 2.36 | — |
| — | 24.00 | 24.55 | 24.27 | +0.83 | 16.8% | 500 | 16.8% | -0.17 | 2.34 | 2.20 | 2.48 | — |
| — | 23.10 | 23.65 | 23.38 | +0.83 | 16.6% | 501 | 16.6% | -0.18 | 2.46 | 2.32 | 2.61 | — |
| — | 22.25 | 22.80 | 22.52 | +0.82 | 16.5% | 502 | 16.5% | -0.18 | 2.61 | 2.47 | 2.75 | — |
| — | 21.40 | 21.95 | 21.68 | +0.81 | 16.3% | 503 | 16.3% | -0.19 | 2.75 | 2.60 | 2.89 | — |
| — | 20.60 | 21.10 | 20.85 | +0.80 | 16.1% | 504 | 16.1% | -0.20 | 2.90 | 2.76 | 3.05 | — |
| — | 19.80 | 20.25 | 20.02 | +0.79 | 15.9% | 505 | 15.9% | -0.21 | 3.06 | 2.91 | 3.20 | — |
| — | 18.95 | 19.40 | 19.18 | +0.78 | 15.8% | 506 | 15.8% | -0.23 | 3.23 | 3.05 | 3.40 | — |
| — | 18.15 | 18.60 | 18.38 | +0.77 | 15.6% | 507 | 15.6% | -0.24 | 3.42 | 3.25 | 3.60 | — |
| — | 17.35 | 17.80 | 17.57 | +0.75 | 15.4% | 508 | 15.4% | -0.25 | 3.60 | 3.45 | 3.75 | — |
| — | 16.55 | 17.00 | 16.77 | +0.74 | 15.3% | 509 | 15.3% | -0.26 | 3.83 | 3.65 | 4.00 | — |
| — | 15.75 | 16.20 | 15.97 | +0.73 | 15.1% | 510 | 15.1% | -0.28 | 4.03 | 3.85 | 4.20 | — |
| — | 15.00 | 15.45 | 15.22 | +0.71 | 15.0% | 511 | 15.0% | -0.29 | 4.28 | 4.10 | 4.45 | — |
| — | 14.25 | 14.65 | 14.45 | +0.70 | 14.8% | 512 | 14.8% | -0.31 | 4.53 | 4.35 | 4.70 | — |
| — | 13.80 | 14.30 | 14.05 | +0.69 | 14.7% | 512.5 | 14.7% | -0.31 | 4.62 | 4.45 | 4.80 | — |
| — | 13.50 | 13.95 | 13.72 | +0.68 | 14.7% | 513 | 14.7% | -0.32 | 4.78 | 4.60 | 4.95 | — |
| — | 12.80 | 13.20 | 13.00 | +0.67 | 14.5% | 514 | 14.5% | -0.34 | 5.03 | 4.85 | 5.20 | — |
| — | 12.10 | 12.50 | 12.30 | +0.65 | 14.4% | 515 | 14.4% | -0.35 | 5.33 | 5.15 | 5.50 | — |
| — | 11.40 | 11.80 | 11.60 | +0.63 | 14.2% | 516 | 14.2% | -0.37 | 5.65 | 5.45 | 5.85 | — |
| — | 10.65 | 11.10 | 10.88 | +0.62 | 14.1% | 517 | 14.1% | -0.39 | 5.97 | 5.80 | 6.15 | — |
| — | 10.40 | 10.75 | 10.57 | +0.61 | 14.0% | 517.5 | 14.0% | -0.40 | 6.15 | 5.95 | 6.35 | — |
| — | 10.05 | 10.45 | 10.25 | +0.60 | 14.0% | 518 | 14.0% | -0.41 | 6.33 | 6.15 | 6.50 | — |
| — | 9.45 | 9.80 | 9.62 | +0.58 | 13.9% | 519 | 13.9% | -0.44 | 6.70 | 6.50 | 6.90 | — |
| — | 8.80 | 9.15 | 8.97 | +0.56 | 13.7% | 520 | 13.7% | -0.46 | 7.08 | 6.90 | 7.25 | — |
| — | 8.20 | 8.55 | 8.38 | +0.54 | 13.6% | 521 | 13.6% | -0.47 | 7.50 | 7.30 | 7.70 | — |
| — | 7.65 | 8.00 | 7.83 | +0.52 | 13.5% | 522 | 13.5% | -0.49 | 7.92 | 7.75 | 8.10 | — |
| — | 7.35 | 7.70 | 7.53 | +0.51 | 13.4% | 522.5 | 13.4% | -0.50 | 8.15 | 7.95 | 8.35 | — |
| — | 7.10 | 7.45 | 7.28 | +0.50 | 13.4% | 523 | 13.4% | -0.51 | 8.43 | 8.20 | 8.65 | — |
| — | 6.55 | 6.90 | 6.72 | +0.48 | 13.3% | 524 | 13.3% | -0.53 | 8.88 | 8.65 | 9.10 | — |
| — | 6.05 | 6.40 | 6.22 | +0.46 | 13.1% | 525 | 13.1% | -0.56 | 9.32 | 9.15 | 9.50 | — |
| — | 5.55 | 5.90 | 5.72 | +0.44 | 13.0% | 526 | 13.0% | -0.59 | 9.90 | 9.70 | 10.10 | — |
| — | 5.10 | 5.45 | 5.28 | +0.41 | 12.9% | 527 | 12.9% | -0.60 | 10.47 | 10.25 | 10.70 | — |
| — | 4.85 | 5.20 | 5.03 | +0.39 | 12.9% | 527.5 | 12.9% | -0.62 | 10.72 | 10.50 | 10.95 | — |
| — | 4.65 | 5.00 | 4.83 | +0.39 | 12.8% | 528 | 12.8% | -0.62 | 11.03 | 10.80 | 11.25 | — |
| — | 4.25 | 4.55 | 4.40 | +0.37 | 12.7% | 529 | 12.7% | -0.65 | 11.60 | 11.40 | 11.80 | — |
| — | 3.85 | 4.15 | 4.00 | +0.35 | 12.7% | 530 | 12.7% | -0.67 | 12.28 | 12.05 | 12.50 | — |
| — | 3.45 | 3.80 | 3.62 | +0.33 | 12.6% | 531 | 12.6% | -0.69 | 12.90 | 12.65 | 13.15 | — |
| — | 3.10 | 3.45 | 3.27 | +0.31 | 12.5% | 532 | 12.5% | -0.72 | 13.57 | 13.35 | 13.80 | — |
| — | 2.96 | 3.25 | 3.10 | +0.30 | 12.4% | 532.5 | 12.4% | -0.73 | 13.95 | 13.70 | 14.20 | — |
| — | 2.80 | 3.10 | 2.95 | +0.29 | 12.4% | 533 | 12.4% | -0.74 | 14.30 | 14.05 | 14.55 | — |
| — | 2.50 | 2.79 | 2.65 | +0.27 | 12.3% | 534 | 12.3% | -0.76 | 15.05 | 14.75 | 15.35 | — |
| — | 2.23 | 2.49 | 2.36 | +0.25 | 12.2% | 535 | 12.2% | -0.79 | 15.80 | 15.50 | 16.10 | — |
| — | 1.95 | 2.23 | 2.09 | +0.23 | 12.2% | 536 | 12.2% | -0.80 | 16.57 | 16.30 | 16.85 | — |
| — | 1.72 | 1.99 | 1.85 | +0.21 | 12.1% | 537 | 12.1% | -0.82 | 17.40 | 17.10 | 17.70 | — |
| — | 1.50 | 1.78 | 1.64 | +0.19 | 12.0% | 538 | 12.0% | -0.84 | 18.23 | 17.95 | 18.50 | — |
| — | 1.13 | 1.40 | 1.26 | +0.16 | 11.9% | 540 | 11.9% | -0.88 | 19.95 | 19.65 | 20.25 | — |
| — | 0.53 | 0.76 | 0.65 | +0.10 | 11.7% | 545 | 11.7% | -0.96 | 24.68 | 24.40 | 24.95 | — |
| — | 0.21 | 0.41 | 0.31 | +0.06 | 11.6% | 550 | 11.6% | -1.00 | 29.65 | 29.40 | 29.90 | — |
| — | 0.07 | 0.22 | 0.14 | +0.03 | 11.5% | 555 | 11.5% | -1.00 | 34.65 | 34.40 | 34.90 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 11.6% | 560 | 11.6% | -1.00 | 39.65 | 39.40 | 39.90 | — |
| — | — | 0.09 | — | +0.01 | 11.7% | 565 | 11.7% | -1.00 | 44.67 | 44.45 | 44.90 | — |
| — | — | 0.08 | — | +0.00 | 11.9% | 570 | 11.9% | -1.00 | 49.67 | 49.45 | 49.90 | — |
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.