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 | |
| — | 55.10 | 59.45 | 57.27 | +0.88 | 20.7% | 470 | 20.7% | -0.12 | 3.17 | 3.00 | 3.35 | — |
| — | 50.50 | 54.90 | 52.70 | +0.86 | 20.0% | 475 | 20.0% | -0.14 | 3.55 | 3.35 | 3.75 | — |
| — | 45.65 | 50.30 | 47.98 | +0.85 | 19.3% | 480 | 19.3% | -0.16 | 4.00 | 3.80 | 4.20 | — |
| — | 41.30 | 46.00 | 43.65 | +0.83 | 18.6% | 485 | 18.6% | -0.18 | 4.55 | 4.35 | 4.75 | — |
| — | 37.00 | 41.65 | 39.33 | — | — | 490 | — | — | 5.15 | 4.95 | 5.35 | — |
| — | 32.85 | 37.50 | 35.17 | — | — | 495 | 17.3% | -0.23 | 5.90 | 5.70 | 6.10 | — |
| — | 28.55 | 32.70 | 30.62 | +0.74 | 16.7% | 500 | 16.7% | -0.26 | 6.78 | 6.55 | 7.00 | — |
| — | 26.15 | 28.50 | 27.32 | +0.71 | 16.1% | 505 | 16.1% | -0.30 | 7.83 | 7.60 | 8.05 | — |
| — | 21.00 | 25.85 | 23.43 | +0.66 | 15.5% | 510 | 15.5% | -0.35 | 9.05 | 8.80 | 9.30 | — |
| — | 17.55 | 22.35 | 19.95 | +0.62 | 15.0% | 515 | 15.0% | -0.40 | 10.53 | 10.30 | 10.75 | — |
| — | 16.35 | 16.85 | 16.60 | +0.57 | 14.5% | 520 | 14.5% | -0.45 | 12.30 | 12.05 | 12.55 | — |
| — | 13.40 | 13.85 | 13.62 | +0.51 | 14.1% | 525 | 14.1% | -0.51 | 14.35 | 14.10 | 14.60 | — |
| — | 10.75 | 11.20 | 10.97 | +0.45 | 13.7% | 530 | 13.7% | -0.57 | 16.98 | 14.60 | 19.35 | — |
| — | 8.50 | 8.90 | 8.70 | +0.39 | 13.3% | 535 | 13.3% | -0.64 | 19.60 | 17.20 | 22.00 | — |
| — | 6.50 | 6.95 | 6.72 | +0.33 | 13.0% | 540 | 13.0% | -0.70 | 23.73 | 22.45 | 25.00 | — |
| — | 4.90 | 5.30 | 5.10 | +0.27 | 12.8% | 545 | 12.8% | -0.76 | 26.15 | 23.80 | 28.50 | — |
| — | 3.55 | 3.95 | 3.75 | +0.22 | 12.5% | 550 | 12.5% | -0.82 | 30.07 | 27.65 | 32.50 | — |
| — | 2.55 | 2.90 | 2.73 | +0.17 | 12.4% | 555 | 12.4% | -0.88 | 34.38 | 32.00 | 36.75 | — |
| — | 1.80 | 2.13 | 1.97 | +0.14 | 12.3% | 560 | 12.3% | -0.94 | 38.95 | 36.50 | 41.40 | — |
| — | 1.26 | 1.57 | 1.42 | +0.10 | 12.2% | 565 | 12.2% | -0.99 | 43.92 | 41.50 | 46.35 | — |
| — | 0.87 | 1.16 | 1.01 | +0.08 | 12.2% | 570 | 12.2% | -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.