Spot 521.16
· 476 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 51.75 | 51.58 | — | — | 470 | 36.5% | -0.00 | — | — | 0.05 | — |
| — | 46.40 | 46.75 | 46.58 | +1.00 | 34.2% | 475 | 34.2% | -0.00 | — | — | 0.05 | — |
| — | 41.40 | 41.80 | 41.60 | +0.99 | 32.0% | 480 | 32.0% | -0.01 | — | — | 0.05 | — |
| — | 36.40 | 36.80 | 36.60 | +0.99 | 29.7% | 485 | 29.7% | -0.01 | — | — | 0.07 | — |
| — | 32.45 | 32.80 | 32.62 | +0.99 | 28.0% | 489 | 28.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 31.45 | 31.80 | 31.62 | +0.99 | 27.6% | 490 | 27.6% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 30.45 | 30.85 | 30.65 | +0.98 | 27.2% | 491 | 27.2% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 29.45 | 29.85 | 29.65 | +0.98 | 26.7% | 492 | 26.7% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 28.95 | 29.35 | 29.15 | +0.98 | 26.5% | 492.5 | 26.5% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 28.50 | 28.85 | 28.68 | +0.98 | 26.3% | 493 | 26.3% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 27.50 | 27.85 | 27.68 | +0.98 | 25.9% | 494 | 25.9% | -0.02 | 0.11 | 0.08 | 0.14 | — |
| — | 26.50 | 26.90 | 26.70 | +0.98 | 25.5% | 495 | 25.5% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 25.50 | 25.90 | 25.70 | +0.97 | 25.1% | 496 | 25.1% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 24.55 | 24.90 | 24.73 | +0.97 | 24.7% | 497 | 24.7% | -0.03 | 0.16 | 0.12 | 0.20 | — |
| — | 24.05 | 24.45 | 24.25 | +0.97 | 24.6% | 497.5 | 24.6% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 23.55 | 23.95 | 23.75 | +0.97 | 24.4% | 498 | 24.4% | -0.04 | 0.17 | 0.14 | 0.21 | — |
| — | 22.60 | 22.95 | 22.77 | +0.96 | 24.0% | 499 | 24.0% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 21.60 | 22.00 | 21.80 | +0.96 | 23.6% | 500 | 23.6% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 20.65 | 21.00 | 20.82 | +0.95 | 23.3% | 501 | 23.3% | -0.05 | 0.27 | 0.23 | 0.30 | — |
| — | 19.65 | 20.05 | 19.85 | +0.95 | 22.9% | 502 | 22.9% | -0.06 | 0.29 | 0.26 | 0.33 | — |
| — | 19.20 | 19.60 | 19.40 | +0.94 | 22.7% | 502.5 | 22.7% | -0.06 | 0.32 | 0.28 | 0.35 | — |
| — | 18.70 | 19.10 | 18.90 | +0.94 | 22.6% | 503 | 22.6% | -0.06 | 0.33 | 0.29 | 0.37 | — |
| — | 17.75 | 18.15 | 17.95 | +0.93 | 22.2% | 504 | 22.2% | -0.07 | 0.36 | 0.31 | 0.42 | — |
| — | 16.80 | 17.20 | 17.00 | +0.92 | 21.9% | 505 | 21.9% | -0.08 | 0.43 | 0.40 | 0.47 | — |
| — | 15.85 | 16.25 | 16.05 | +0.91 | 21.6% | 506 | 21.6% | -0.09 | 0.48 | 0.44 | 0.53 | — |
| — | 14.95 | 15.30 | 15.12 | +0.90 | 21.2% | 507 | 21.2% | -0.10 | 0.55 | 0.49 | 0.60 | — |
| — | 14.45 | 14.85 | 14.65 | +0.89 | 21.1% | 507.5 | 21.1% | -0.11 | 0.59 | 0.54 | 0.64 | — |
| — | 14.00 | 14.40 | 14.20 | +0.89 | 20.9% | 508 | 20.9% | -0.11 | 0.62 | 0.57 | 0.68 | — |
| — | 13.10 | 13.50 | 13.30 | +0.87 | 20.6% | 509 | 20.6% | -0.13 | 0.72 | 0.67 | 0.77 | — |
| — | 12.20 | 12.60 | 12.40 | +0.85 | 20.3% | 510 | 20.3% | -0.15 | 0.82 | 0.76 | 0.88 | — |
| — | 11.35 | 11.70 | 11.53 | +0.84 | 20.0% | 511 | 20.0% | -0.17 | 0.93 | 0.86 | 1.00 | — |
| — | 10.50 | 10.85 | 10.68 | +0.82 | 19.7% | 512 | 19.7% | -0.18 | 1.07 | 1.00 | 1.14 | — |
| — | 10.05 | 10.40 | 10.22 | +0.80 | 19.6% | 512.5 | 19.6% | -0.20 | 1.15 | 1.08 | 1.22 | — |
| — | 9.65 | 10.00 | 9.82 | +0.79 | 19.5% | 513 | 19.5% | -0.21 | 1.24 | 1.16 | 1.31 | — |
| — | 8.85 | 9.15 | 9.00 | +0.76 | 19.2% | 514 | 19.2% | -0.23 | 1.44 | 1.38 | 1.49 | — |
| — | 8.05 | 8.35 | 8.20 | +0.74 | 18.9% | 515 | 18.9% | -0.26 | 1.63 | 1.55 | 1.71 | — |
| — | 7.30 | 7.60 | 7.45 | +0.71 | 18.7% | 516 | 18.7% | -0.29 | 1.88 | 1.82 | 1.94 | — |
| — | 6.55 | 6.85 | 6.70 | +0.68 | 18.4% | 517 | 18.4% | -0.33 | 2.13 | 2.06 | 2.21 | — |
| — | 6.20 | 6.50 | 6.35 | +0.66 | 18.3% | 517.5 | 18.3% | -0.34 | 2.29 | 2.21 | 2.36 | — |
| — | 5.90 | 6.15 | 6.03 | +0.64 | 18.2% | 518 | 18.2% | -0.36 | 2.44 | 2.36 | 2.52 | — |
| — | 5.20 | 5.45 | 5.33 | +0.60 | 17.9% | 519 | 17.9% | -0.40 | 2.77 | 2.69 | 2.86 | — |
| — | 4.60 | 4.85 | 4.72 | +0.56 | 17.7% | 520 | 17.7% | -0.44 | 3.15 | 3.05 | 3.25 | — |
| — | 4.00 | 4.25 | 4.12 | +0.52 | 17.5% | 521 | 17.5% | -0.48 | 3.58 | 3.45 | 3.70 | — |
| — | 3.45 | 3.70 | 3.58 | +0.48 | 17.3% | 522 | 17.3% | -0.52 | 4.03 | 3.90 | 4.15 | — |
| — | 2.97 | 3.15 | 3.06 | +0.44 | 17.0% | 523 | 17.0% | -0.56 | 4.53 | 4.40 | 4.65 | — |
| — | 2.50 | 2.68 | 2.59 | +0.40 | 16.8% | 524 | 16.8% | -0.61 | 5.08 | 4.95 | 5.20 | — |
| — | 2.09 | 2.24 | 2.17 | +0.35 | 16.6% | 525 | 16.6% | -0.65 | 5.65 | 5.50 | 5.80 | — |
| — | 1.72 | 1.86 | 1.79 | +0.31 | 16.4% | 526 | 16.4% | -0.69 | 6.28 | 6.10 | 6.45 | — |
| — | 1.37 | 1.52 | 1.45 | +0.27 | 16.3% | 527 | 16.3% | -0.73 | 6.92 | 6.75 | 7.10 | — |
| — | 1.08 | 1.21 | 1.15 | +0.24 | 16.1% | 528 | 16.1% | -0.77 | 7.67 | 7.50 | 7.85 | — |
| — | 0.83 | 0.96 | 0.90 | +0.20 | 15.9% | 529 | 15.9% | -0.81 | 8.43 | 8.25 | 8.60 | — |
| — | 0.62 | 0.75 | 0.69 | +0.16 | 15.7% | 530 | 15.7% | -0.85 | 9.25 | 9.05 | 9.45 | — |
| — | 0.46 | 0.58 | 0.52 | +0.13 | 15.6% | 531 | 15.6% | -0.88 | 10.10 | 9.90 | 10.30 | — |
| — | 0.33 | 0.45 | 0.39 | +0.11 | 15.5% | 532 | 15.5% | -0.91 | 11.00 | 10.80 | 11.20 | — |
| — | 0.25 | 0.34 | 0.29 | +0.08 | 15.3% | 533 | 15.3% | -0.93 | 11.90 | 11.70 | 12.10 | — |
| — | 0.16 | 0.26 | 0.21 | +0.06 | 15.2% | 534 | 15.2% | -0.95 | 12.85 | 12.65 | 13.05 | — |
| — | 0.13 | 0.21 | 0.17 | +0.05 | 15.1% | 535 | 15.1% | -0.97 | 13.80 | 13.60 | 14.00 | — |
| — | 0.07 | 0.15 | 0.11 | +0.04 | 15.0% | 536 | 15.0% | -0.98 | 14.80 | 14.60 | 15.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 14.9% | 537 | 14.9% | -0.99 | 15.80 | 15.60 | 16.00 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 14.8% | 538 | 14.8% | -1.00 | 16.80 | 16.60 | 17.00 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 14.7% | 539 | 14.7% | -1.00 | 17.80 | 17.60 | 18.00 | — |
| — | — | 0.05 | — | +0.01 | 14.6% | 540 | 14.6% | -1.00 | 18.80 | 18.60 | 19.00 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 545 | 14.3% | -1.00 | 23.80 | 23.60 | 24.00 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 550 | 14.3% | -1.00 | 28.80 | 28.60 | 29.00 | — |
| — | — | 0.02 | — | +0.00 | 14.4% | 555 | 14.4% | -1.00 | 33.80 | 33.60 | 34.00 | — |
| — | — | 0.03 | — | +0.00 | 14.7% | 560 | 14.7% | -1.00 | 38.80 | 38.60 | 39.00 | — |
| — | — | 0.03 | — | +0.00 | 15.2% | 565 | 15.2% | -1.00 | 43.80 | 43.60 | 44.00 | — |
| — | — | 0.03 | — | +0.00 | 15.8% | 570 | 15.8% | -1.00 | 48.80 | 48.60 | 49.00 | — |
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.