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 | |
| — | 60.35 | 65.00 | 62.67 | +0.84 | 19.8% | 470 | 19.8% | -0.16 | 6.08 | 5.80 | 6.35 | — |
| — | 56.05 | 61.00 | 58.52 | +0.82 | 19.3% | 475 | 19.3% | -0.18 | 6.67 | 6.40 | 6.95 | — |
| — | 51.75 | 56.50 | 54.12 | +0.81 | 18.8% | 480 | 18.8% | -0.20 | 7.33 | 7.05 | 7.60 | — |
| — | 47.55 | 52.45 | 50.00 | +0.79 | 18.3% | 485 | 18.3% | -0.22 | 8.07 | 7.80 | 8.35 | — |
| — | 43.45 | 48.00 | 45.73 | +0.76 | 17.8% | 490 | 17.8% | -0.24 | 8.93 | 8.65 | 9.20 | — |
| — | 39.45 | 44.00 | 41.73 | +0.74 | 17.4% | 495 | 17.4% | -0.27 | 9.88 | 9.60 | 10.15 | — |
| — | 35.55 | 38.40 | 36.98 | — | — | 500 | 17.0% | -0.30 | 10.95 | 10.65 | 11.25 | — |
| — | 31.80 | 36.50 | 34.15 | +0.68 | 16.6% | 505 | 16.6% | -0.33 | 12.15 | 11.85 | 12.45 | — |
| — | 29.45 | 33.00 | 31.23 | +0.65 | 16.2% | 510 | 16.2% | -0.36 | 13.50 | 13.20 | 13.80 | — |
| — | 26.00 | 28.50 | 27.25 | +0.62 | 15.8% | 515 | 15.8% | -0.40 | 15.05 | 14.75 | 15.35 | — |
| — | 23.65 | 24.30 | 23.98 | +0.58 | 15.4% | 520 | 15.4% | -0.44 | 16.80 | 16.50 | 17.10 | — |
| — | 20.55 | 21.20 | 20.88 | +0.54 | 15.1% | 525 | 15.1% | -0.49 | 18.77 | 18.45 | 19.10 | — |
| — | 17.75 | 18.40 | 18.07 | +0.50 | 14.8% | 530 | 14.8% | -0.53 | 20.62 | 18.55 | 22.70 | — |
| — | 15.15 | 15.80 | 15.47 | +0.46 | 14.5% | 535 | 14.5% | -0.58 | 23.55 | 21.10 | 26.00 | — |
| — | 12.80 | 13.45 | 13.12 | +0.42 | 14.2% | 540 | 14.2% | -0.63 | 26.45 | 24.00 | 28.90 | — |
| — | 10.70 | 11.35 | 11.03 | +0.37 | 13.9% | 545 | 13.9% | -0.68 | 29.45 | 27.00 | 31.90 | — |
| — | 8.90 | 9.50 | 9.20 | +0.33 | 13.7% | 550 | 13.7% | -0.72 | 32.92 | 30.50 | 35.35 | — |
| — | 7.25 | 7.85 | 7.55 | +0.29 | 13.5% | 555 | 13.5% | -0.77 | 36.45 | 34.00 | 38.90 | — |
| — | 5.85 | 6.45 | 6.15 | +0.25 | 13.3% | 560 | 13.3% | -0.82 | 40.45 | 38.00 | 42.90 | — |
| — | 4.65 | 5.25 | 4.95 | +0.22 | 13.1% | 565 | 13.1% | -0.87 | 44.55 | 42.10 | 47.00 | — |
| — | 3.70 | 4.25 | 3.98 | +0.18 | 12.9% | 570 | 12.9% | -0.92 | 49.05 | 46.60 | 51.50 | — |
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.