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 | |
| — | 51.90 | 52.30 | 52.10 | +0.98 | 28.4% | 470 | 28.4% | -0.02 | 0.14 | 0.11 | 0.18 | — |
| — | 46.95 | 47.35 | 47.15 | +0.98 | 27.0% | 475 | 27.0% | -0.02 | 0.18 | 0.15 | 0.22 | — |
| — | 42.05 | 42.40 | 42.23 | +0.97 | 25.6% | 480 | 25.6% | -0.03 | 0.25 | 0.21 | 0.29 | — |
| — | 37.10 | 37.50 | 37.30 | +0.96 | 24.2% | 485 | 24.2% | -0.04 | 0.34 | 0.30 | 0.38 | — |
| — | 33.20 | 33.60 | 33.40 | +0.95 | 23.1% | 489 | 23.1% | -0.05 | 0.41 | 0.35 | 0.48 | — |
| — | 32.25 | 32.65 | 32.45 | +0.95 | 22.8% | 490 | 22.8% | -0.05 | 0.47 | 0.42 | 0.51 | — |
| — | 31.25 | 31.70 | 31.48 | +0.94 | 22.5% | 491 | 22.5% | -0.06 | 0.49 | 0.45 | 0.54 | — |
| — | 30.30 | 30.70 | 30.50 | +0.94 | 22.2% | 492 | 22.2% | -0.06 | 0.53 | 0.48 | 0.58 | — |
| — | 29.35 | 29.75 | 29.55 | +0.93 | 22.0% | 493 | 22.0% | -0.07 | 0.56 | 0.51 | 0.61 | — |
| — | 28.40 | 28.80 | 28.60 | +0.93 | 21.7% | 494 | 21.7% | -0.07 | 0.61 | 0.56 | 0.66 | — |
| — | 27.45 | 27.85 | 27.65 | +0.93 | 21.4% | 495 | 21.4% | -0.07 | 0.65 | 0.60 | 0.70 | — |
| — | 26.50 | 26.90 | 26.70 | +0.92 | 21.2% | 496 | 21.2% | -0.08 | 0.68 | 0.61 | 0.75 | — |
| — | 25.55 | 25.95 | 25.75 | +0.91 | 20.9% | 497 | 20.9% | -0.09 | 0.73 | 0.66 | 0.80 | — |
| — | 24.60 | 25.00 | 24.80 | +0.91 | 20.7% | 498 | 20.7% | -0.09 | 0.79 | 0.71 | 0.86 | — |
| — | 23.65 | 24.05 | 23.85 | +0.90 | 20.4% | 499 | 20.4% | -0.10 | 0.84 | 0.77 | 0.92 | — |
| — | 22.70 | 23.10 | 22.90 | +0.89 | 20.1% | 500 | 20.1% | -0.11 | 0.92 | 0.84 | 0.99 | — |
| — | 21.80 | 22.20 | 22.00 | +0.88 | 19.9% | 501 | 19.9% | -0.12 | 0.98 | 0.91 | 1.06 | — |
| — | 20.90 | 21.30 | 21.10 | +0.88 | 19.6% | 502 | 19.6% | -0.12 | 1.07 | 0.99 | 1.15 | — |
| — | 19.95 | 20.35 | 20.15 | +0.87 | 19.4% | 503 | 19.4% | -0.13 | 1.16 | 1.08 | 1.24 | — |
| — | 19.05 | 19.45 | 19.25 | +0.86 | 19.1% | 504 | 19.1% | -0.14 | 1.25 | 1.17 | 1.33 | — |
| — | 18.15 | 18.55 | 18.35 | +0.85 | 18.9% | 505 | 18.9% | -0.15 | 1.36 | 1.28 | 1.44 | — |
| — | 17.30 | 17.70 | 17.50 | +0.83 | 18.7% | 506 | 18.7% | -0.17 | 1.48 | 1.39 | 1.56 | — |
| — | 16.40 | 16.80 | 16.60 | +0.82 | 18.4% | 507 | 18.4% | -0.18 | 1.60 | 1.52 | 1.68 | — |
| — | 16.00 | 16.35 | 16.18 | +0.82 | 18.3% | 507.5 | 18.3% | -0.19 | 1.68 | 1.60 | 1.75 | — |
| — | 15.55 | 15.95 | 15.75 | +0.81 | 18.2% | 508 | 18.2% | -0.19 | 1.74 | 1.65 | 1.82 | — |
| — | 14.70 | 15.10 | 14.90 | +0.80 | 18.0% | 509 | 18.0% | -0.21 | 1.89 | 1.80 | 1.97 | — |
| — | 13.90 | 14.25 | 14.07 | +0.78 | 17.7% | 510 | 17.7% | -0.22 | 2.06 | 1.97 | 2.14 | — |
| — | 13.05 | 13.40 | 13.22 | +0.76 | 17.5% | 511 | 17.5% | -0.24 | 2.25 | 2.17 | 2.32 | — |
| — | 12.25 | 12.60 | 12.43 | +0.74 | 17.3% | 512 | 17.3% | -0.26 | 2.43 | 2.34 | 2.52 | — |
| — | 11.85 | 12.20 | 12.03 | +0.73 | 17.2% | 512.5 | 17.2% | -0.27 | 2.58 | 2.53 | 2.62 | — |
| — | 11.50 | 11.80 | 11.65 | +0.72 | 17.1% | 513 | 17.1% | -0.28 | 2.66 | 2.59 | 2.73 | — |
| — | 10.70 | 11.05 | 10.88 | +0.70 | 16.9% | 514 | 16.9% | -0.30 | 2.88 | 2.79 | 2.97 | — |
| — | 9.95 | 10.30 | 10.12 | +0.68 | 16.7% | 515 | 16.7% | -0.32 | 3.12 | 3.00 | 3.25 | — |
| — | 9.25 | 9.55 | 9.40 | +0.66 | 16.4% | 516 | 16.4% | -0.34 | 3.40 | 3.30 | 3.50 | — |
| — | 8.55 | 8.85 | 8.70 | +0.64 | 16.2% | 517 | 16.2% | -0.37 | 3.70 | 3.60 | 3.80 | — |
| — | 8.20 | 8.50 | 8.35 | +0.63 | 16.1% | 517.5 | 16.1% | -0.38 | 3.85 | 3.75 | 3.95 | — |
| — | 7.85 | 8.15 | 8.00 | +0.61 | 16.0% | 518 | 16.0% | -0.39 | 4.03 | 3.90 | 4.15 | — |
| — | 7.20 | 7.50 | 7.35 | +0.59 | 15.9% | 519 | 15.9% | -0.42 | 4.38 | 4.25 | 4.50 | — |
| — | 6.60 | 6.85 | 6.72 | +0.56 | 15.7% | 520 | 15.7% | -0.45 | 4.72 | 4.60 | 4.85 | — |
| — | 6.00 | 6.25 | 6.12 | +0.53 | 15.5% | 521 | 15.5% | -0.47 | 5.12 | 5.00 | 5.25 | — |
| — | 5.40 | 5.65 | 5.53 | +0.51 | 15.3% | 522 | 15.3% | -0.50 | 5.62 | 5.55 | 5.70 | — |
| — | 5.15 | 5.40 | 5.28 | +0.49 | 15.2% | 522.5 | 15.2% | -0.52 | 5.80 | 5.65 | 5.95 | — |
| — | 4.85 | 5.10 | 4.97 | +0.47 | 15.1% | 523 | 15.1% | -0.53 | 6.03 | 5.90 | 6.15 | — |
| — | 4.35 | 4.60 | 4.47 | +0.44 | 15.0% | 524 | 15.0% | -0.56 | 6.53 | 6.40 | 6.65 | — |
| — | 3.85 | 4.10 | 3.98 | +0.42 | 14.8% | 525 | 14.8% | -0.59 | 7.05 | 6.90 | 7.20 | — |
| — | 3.40 | 3.65 | 3.52 | +0.38 | 14.6% | 526 | 14.6% | -0.63 | 7.60 | 7.45 | 7.75 | — |
| — | 3.00 | 3.20 | 3.10 | +0.36 | 14.5% | 527 | 14.5% | -0.65 | 8.20 | 8.05 | 8.35 | — |
| — | 2.80 | 2.99 | 2.90 | +0.34 | 14.4% | 527.5 | 14.4% | -0.67 | 8.50 | 8.35 | 8.65 | — |
| — | 2.61 | 2.79 | 2.70 | +0.33 | 14.3% | 528 | 14.3% | -0.68 | 8.82 | 8.65 | 9.00 | — |
| — | 2.25 | 2.43 | 2.34 | +0.30 | 14.2% | 529 | 14.2% | -0.72 | 9.47 | 9.30 | 9.65 | — |
| — | 1.93 | 2.10 | 2.02 | +0.27 | 14.1% | 530 | 14.1% | -0.74 | 10.15 | 9.95 | 10.35 | — |
| — | 1.63 | 1.80 | 1.72 | +0.24 | 13.9% | 531 | 13.9% | -0.77 | 10.90 | 10.70 | 11.10 | — |
| — | 1.37 | 1.53 | 1.45 | +0.22 | 13.8% | 532 | 13.8% | -0.80 | 11.65 | 11.45 | 11.85 | — |
| — | 1.14 | 1.30 | 1.22 | +0.19 | 13.7% | 533 | 13.7% | -0.83 | 12.45 | 12.25 | 12.65 | — |
| — | 0.94 | 1.09 | 1.01 | +0.17 | 13.6% | 534 | 13.6% | -0.85 | 13.28 | 13.05 | 13.50 | — |
| — | 0.77 | 0.92 | 0.84 | +0.15 | 13.5% | 535 | 13.5% | -0.88 | 14.15 | 13.95 | 14.35 | — |
| — | 0.62 | 0.77 | 0.69 | +0.13 | 13.4% | 536 | 13.4% | -0.90 | 15.03 | 14.80 | 15.25 | — |
| — | 0.50 | 0.64 | 0.57 | +0.11 | 13.3% | 537 | 13.3% | -0.92 | 15.95 | 15.75 | 16.15 | — |
| — | 0.40 | 0.54 | 0.47 | +0.09 | 13.2% | 538 | 13.2% | -0.94 | 16.90 | 16.70 | 17.10 | — |
| — | 0.32 | 0.45 | 0.39 | +0.08 | 13.1% | 539 | 13.1% | -0.95 | 17.85 | 17.65 | 18.05 | — |
| — | 0.25 | 0.37 | 0.31 | +0.07 | 13.1% | 540 | 13.1% | -0.97 | 18.80 | 18.60 | 19.00 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 12.9% | 545 | 12.9% | -1.00 | 23.80 | 23.60 | 24.00 | — |
| — | — | 0.07 | — | +0.01 | 12.9% | 550 | 12.9% | -1.00 | 28.80 | 28.60 | 29.00 | — |
| — | — | 0.04 | — | +0.00 | 13.1% | 555 | 13.1% | -1.00 | 33.80 | 33.60 | 34.00 | — |
| — | — | 0.04 | — | +0.00 | 13.6% | 560 | 13.6% | -1.00 | 38.80 | 38.60 | 39.00 | — |
| — | — | 0.03 | — | +0.00 | 14.4% | 565 | 14.4% | -1.00 | 43.80 | 43.60 | 44.00 | — |
| — | — | 0.03 | — | +0.00 | 15.4% | 570 | 15.4% | -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.