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 | |
| — | 53.20 | 53.70 | 53.45 | +0.94 | 23.6% | 470 | 23.6% | -0.06 | 0.94 | 0.84 | 1.05 | — |
| — | 48.40 | 48.85 | 48.62 | +0.93 | 22.5% | 475 | 22.5% | -0.07 | 1.11 | 1.00 | 1.23 | — |
| — | 43.60 | 44.10 | 43.85 | +0.92 | 21.5% | 480 | 21.5% | -0.09 | 1.33 | 1.21 | 1.45 | — |
| — | 38.90 | 39.40 | 39.15 | +0.90 | 20.5% | 485 | 20.5% | -0.10 | 1.60 | 1.48 | 1.73 | — |
| — | 34.25 | 34.75 | 34.50 | +0.87 | 19.5% | 490 | 19.5% | -0.13 | 1.96 | 1.83 | 2.08 | — |
| — | 29.70 | 30.20 | 29.95 | +0.85 | 18.6% | 495 | 18.6% | -0.16 | 2.40 | 2.27 | 2.53 | — |
| — | 28.80 | 29.30 | 29.05 | +0.84 | 18.4% | 496 | 18.4% | -0.16 | 2.50 | 2.37 | 2.64 | — |
| — | 27.95 | 28.40 | 28.18 | +0.83 | 18.2% | 497 | 18.2% | -0.17 | 2.62 | 2.48 | 2.75 | — |
| — | 27.05 | 27.50 | 27.27 | +0.83 | 18.0% | 498 | 18.0% | -0.18 | 2.73 | 2.59 | 2.86 | — |
| — | 26.15 | 26.65 | 26.40 | +0.82 | 17.8% | 499 | 17.8% | -0.18 | 2.85 | 2.71 | 2.99 | — |
| — | 25.30 | 25.75 | 25.52 | +0.81 | 17.6% | 500 | 17.6% | -0.19 | 3.00 | 2.84 | 3.15 | — |
| — | 24.45 | 24.90 | 24.68 | +0.80 | 17.4% | 501 | 17.4% | -0.20 | 3.11 | 2.97 | 3.25 | — |
| — | 23.60 | 24.05 | 23.82 | +0.79 | 17.3% | 502 | 17.3% | -0.21 | 3.25 | 3.10 | 3.40 | — |
| — | 22.75 | 23.20 | 22.98 | +0.78 | 17.1% | 503 | 17.1% | -0.22 | 3.40 | 3.25 | 3.55 | — |
| — | 21.90 | 22.35 | 22.12 | +0.77 | 16.9% | 504 | 16.9% | -0.23 | 3.55 | 3.40 | 3.70 | — |
| — | 21.05 | 21.50 | 21.27 | +0.77 | 16.7% | 505 | 16.7% | -0.24 | 3.73 | 3.55 | 3.90 | — |
| — | 20.25 | 20.70 | 20.48 | +0.75 | 16.6% | 506 | 16.6% | -0.25 | 3.90 | 3.75 | 4.05 | — |
| — | 19.45 | 19.90 | 19.68 | +0.74 | 16.4% | 507 | 16.4% | -0.26 | 4.10 | 3.95 | 4.25 | — |
| — | 18.65 | 19.05 | 18.85 | +0.73 | 16.2% | 508 | 16.2% | -0.27 | 4.28 | 4.10 | 4.45 | — |
| — | 17.85 | 18.25 | 18.05 | +0.72 | 16.1% | 509 | 16.1% | -0.28 | 4.50 | 4.35 | 4.65 | — |
| — | 17.05 | 17.50 | 17.27 | +0.71 | 15.9% | 510 | 15.9% | -0.30 | 4.70 | 4.55 | 4.85 | — |
| — | 16.30 | 16.70 | 16.50 | +0.70 | 15.7% | 511 | 15.7% | -0.31 | 4.92 | 4.75 | 5.10 | — |
| — | 15.55 | 15.95 | 15.75 | +0.68 | 15.6% | 512 | 15.6% | -0.32 | 5.17 | 5.00 | 5.35 | — |
| — | 15.15 | 15.55 | 15.35 | +0.67 | 15.5% | 512.5 | 15.5% | -0.33 | 5.30 | 5.15 | 5.45 | — |
| — | 14.80 | 15.20 | 15.00 | +0.67 | 15.4% | 513 | 15.4% | -0.34 | 5.42 | 5.25 | 5.60 | — |
| — | 14.05 | 14.45 | 14.25 | +0.66 | 15.3% | 514 | 15.3% | -0.35 | 5.72 | 5.55 | 5.90 | — |
| — | 13.35 | 13.75 | 13.55 | +0.64 | 15.1% | 515 | 15.1% | -0.37 | 5.97 | 5.80 | 6.15 | — |
| — | 12.65 | 13.05 | 12.85 | +0.62 | 14.9% | 516 | 14.9% | -0.38 | 6.28 | 6.10 | 6.45 | — |
| — | 11.95 | 12.35 | 12.15 | +0.61 | 14.8% | 517 | 14.8% | -0.40 | 6.60 | 6.40 | 6.80 | — |
| — | 11.65 | 12.00 | 11.82 | +0.60 | 14.7% | 517.5 | 14.7% | -0.41 | 6.78 | 6.60 | 6.95 | — |
| — | 11.30 | 11.65 | 11.47 | +0.59 | 14.7% | 518 | 14.7% | -0.42 | 6.92 | 6.75 | 7.10 | — |
| — | 10.65 | 11.00 | 10.82 | +0.57 | 14.5% | 519 | 14.5% | -0.43 | 7.28 | 7.10 | 7.45 | — |
| — | 10.05 | 10.40 | 10.22 | +0.56 | 14.4% | 520 | 14.4% | -0.45 | 7.65 | 7.45 | 7.85 | — |
| — | 9.40 | 9.75 | 9.57 | +0.54 | 14.2% | 521 | 14.2% | -0.47 | 8.03 | 7.85 | 8.20 | — |
| — | 8.80 | 9.15 | 8.97 | +0.52 | 14.1% | 522 | 14.1% | -0.49 | 8.45 | 8.25 | 8.65 | — |
| — | 8.55 | 8.90 | 8.72 | +0.51 | 14.0% | 522.5 | 14.0% | -0.50 | 8.68 | 8.50 | 8.85 | — |
| — | 8.25 | 8.60 | 8.43 | +0.50 | 14.0% | 523 | 14.0% | -0.51 | 8.88 | 8.70 | 9.05 | — |
| — | 7.70 | 8.05 | 7.88 | +0.48 | 13.8% | 524 | 13.8% | -0.52 | 9.32 | 9.15 | 9.50 | — |
| — | 7.15 | 7.50 | 7.33 | +0.47 | 13.7% | 525 | 13.7% | -0.54 | 9.80 | 9.60 | 10.00 | — |
| — | 6.65 | 7.00 | 6.83 | +0.45 | 13.6% | 526 | 13.6% | -0.56 | 10.30 | 10.10 | 10.50 | — |
| — | 6.15 | 6.50 | 6.33 | +0.43 | 13.5% | 527 | 13.5% | -0.58 | 10.80 | 10.60 | 11.00 | — |
| — | 5.95 | 6.25 | 6.10 | +0.42 | 13.4% | 527.5 | 13.4% | -0.59 | 11.10 | 10.90 | 11.30 | — |
| — | 5.70 | 6.05 | 5.88 | +0.41 | 13.4% | 528 | 13.4% | -0.60 | 11.35 | 11.15 | 11.55 | — |
| — | 5.25 | 5.60 | 5.42 | +0.39 | 13.3% | 529 | 13.3% | -0.62 | 11.90 | 11.70 | 12.10 | — |
| — | 4.85 | 5.15 | 5.00 | +0.37 | 13.2% | 530 | 13.2% | -0.64 | 12.50 | 12.30 | 12.70 | — |
| — | 4.40 | 4.75 | 4.58 | +0.35 | 13.1% | 531 | 13.1% | -0.66 | 13.10 | 12.90 | 13.30 | — |
| — | 4.05 | 4.35 | 4.20 | +0.33 | 13.0% | 532 | 13.0% | -0.69 | 13.72 | 13.50 | 13.95 | — |
| — | 3.85 | 4.20 | 4.03 | +0.32 | 12.9% | 532.5 | 12.9% | -0.70 | 14.07 | 13.85 | 14.30 | — |
| — | 3.70 | 4.00 | 3.85 | +0.31 | 12.9% | 533 | 12.9% | -0.71 | 14.38 | 14.15 | 14.60 | — |
| — | 3.35 | 3.65 | 3.50 | +0.29 | 12.8% | 534 | 12.8% | -0.72 | 15.07 | 14.85 | 15.30 | — |
| — | 3.00 | 3.35 | 3.17 | +0.27 | 12.7% | 535 | 12.7% | -0.74 | 15.78 | 15.55 | 16.00 | — |
| — | 2.74 | 3.05 | 2.90 | +0.26 | 12.6% | 536 | 12.6% | -0.76 | 16.50 | 16.25 | 16.75 | — |
| — | 2.47 | 2.74 | 2.60 | +0.24 | 12.5% | 537 | 12.5% | -0.78 | 17.23 | 17.00 | 17.45 | — |
| — | 2.21 | 2.48 | 2.35 | +0.22 | 12.4% | 538 | 12.4% | -0.80 | 18.00 | 17.75 | 18.25 | — |
| — | 1.75 | 2.02 | 1.89 | +0.19 | 12.3% | 540 | 12.3% | -0.84 | 19.60 | 17.20 | 22.00 | — |
| — | 0.94 | 1.19 | 1.06 | +0.12 | 12.0% | 545 | 12.0% | -0.92 | 24.00 | 21.55 | 26.45 | — |
| — | 0.49 | 0.70 | 0.59 | +0.08 | 11.9% | 550 | 11.9% | -0.99 | 28.93 | 26.50 | 31.35 | — |
| — | 0.24 | 0.43 | 0.34 | +0.05 | 11.9% | 555 | 11.9% | -1.00 | 33.92 | 31.50 | 36.35 | — |
| — | 0.12 | 0.26 | 0.19 | +0.03 | 12.0% | 560 | 12.0% | -1.00 | 38.92 | 36.50 | 41.35 | — |
| — | 0.05 | 0.17 | 0.11 | +0.02 | 12.3% | 565 | 12.3% | -1.00 | 43.92 | 41.50 | 46.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 12.8% | 570 | 12.8% | -1.00 | 48.92 | 46.50 | 51.35 | — |
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.