Spot 526.91
· 486 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 52.50 | 52.30 | +1.00 | 34.9% | 475 | 34.9% | -0.00 | — | — | 0.04 | — |
| — | 47.10 | 47.50 | 47.30 | +1.00 | 33.7% | 480 | 33.7% | -0.00 | — | — | 0.04 | — |
| — | 42.10 | 42.50 | 42.30 | +1.00 | 32.2% | 485 | 32.2% | -0.00 | — | — | 0.04 | — |
| — | 38.10 | 38.50 | 38.30 | +1.00 | 30.9% | 489 | 30.9% | -0.00 | — | — | 0.05 | — |
| — | 37.10 | 37.50 | 37.30 | +1.00 | 30.5% | 490 | 30.5% | -0.00 | — | — | 0.05 | — |
| — | 36.10 | 36.50 | 36.30 | +1.00 | 30.2% | 491 | 30.2% | -0.00 | — | — | 0.05 | — |
| — | 35.10 | 35.50 | 35.30 | +0.99 | 29.9% | 492 | 29.9% | -0.01 | — | — | 0.05 | — |
| — | 34.60 | 35.00 | 34.80 | +0.99 | 29.7% | 492.5 | 29.7% | -0.01 | — | — | 0.04 | — |
| — | 34.10 | 34.50 | 34.30 | +0.99 | 29.5% | 493 | 29.5% | -0.01 | — | — | 0.06 | — |
| — | 33.10 | 33.50 | 33.30 | +0.99 | 29.2% | 494 | 29.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 32.10 | 32.50 | 32.30 | +0.99 | 28.8% | 495 | 28.8% | -0.01 | — | — | 0.06 | — |
| — | 31.15 | 31.50 | 31.32 | +0.99 | 28.5% | 496 | 28.5% | -0.01 | — | — | 0.07 | — |
| — | 30.15 | 30.50 | 30.32 | +0.99 | 28.1% | 497 | 28.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 29.65 | 30.05 | 29.85 | +0.99 | 27.9% | 497.5 | 27.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.15 | 29.55 | 29.35 | +0.99 | 27.8% | 498 | 27.8% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 28.15 | 28.55 | 28.35 | +0.99 | 27.4% | 499 | 27.4% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 27.15 | 27.55 | 27.35 | +0.99 | 27.0% | 500 | 27.0% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 26.15 | 26.55 | 26.35 | +0.98 | 26.6% | 501 | 26.6% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 25.20 | 25.55 | 25.38 | +0.98 | 26.2% | 502 | 26.2% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 24.70 | 25.10 | 24.90 | +0.98 | 26.0% | 502.5 | 26.0% | -0.02 | 0.10 | 0.06 | 0.13 | — |
| — | 24.20 | 24.60 | 24.40 | +0.98 | 25.8% | 503 | 25.8% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 23.20 | 23.60 | 23.40 | +0.97 | 25.4% | 504 | 25.4% | -0.03 | 0.12 | 0.08 | 0.15 | — |
| — | 22.25 | 22.60 | 22.43 | +0.97 | 25.0% | 505 | 25.0% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 21.25 | 21.65 | 21.45 | +0.97 | 24.6% | 506 | 24.6% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 20.25 | 20.65 | 20.45 | +0.96 | 24.2% | 507 | 24.2% | -0.04 | 0.18 | 0.14 | 0.22 | — |
| — | 19.80 | 20.20 | 20.00 | — | — | 507.5 | 24.1% | -0.04 | 0.20 | 0.15 | 0.24 | — |
| — | 19.30 | 19.70 | 19.50 | +0.96 | 23.9% | 508 | 23.9% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 18.35 | 18.75 | 18.55 | +0.95 | 23.6% | 509 | 23.6% | -0.05 | 0.24 | 0.20 | 0.29 | — |
| — | 17.35 | 17.75 | 17.55 | +0.94 | 23.3% | 510 | 23.3% | -0.06 | 0.29 | 0.25 | 0.33 | — |
| — | 16.40 | 16.80 | 16.60 | +0.93 | 22.9% | 511 | 22.9% | -0.07 | 0.33 | 0.28 | 0.37 | — |
| — | 15.45 | 15.85 | 15.65 | +0.92 | 22.6% | 512 | 22.6% | -0.08 | 0.38 | 0.33 | 0.43 | — |
| — | 15.00 | 15.40 | 15.20 | +0.92 | 22.5% | 512.5 | 22.5% | -0.08 | 0.41 | 0.36 | 0.46 | — |
| — | 14.55 | 14.90 | 14.72 | +0.91 | 22.3% | 513 | 22.3% | -0.09 | 0.45 | 0.40 | 0.49 | — |
| — | 13.60 | 14.00 | 13.80 | +0.90 | 22.0% | 514 | 22.0% | -0.10 | 0.52 | 0.47 | 0.56 | — |
| — | 12.70 | 13.05 | 12.88 | +0.88 | 21.7% | 515 | 21.7% | -0.12 | 0.59 | 0.54 | 0.64 | — |
| — | 11.80 | 12.15 | 11.97 | +0.87 | 21.4% | 516 | 21.4% | -0.13 | 0.67 | 0.61 | 0.73 | — |
| — | 10.90 | 11.25 | 11.07 | +0.85 | 21.1% | 517 | 21.1% | -0.15 | 0.80 | 0.74 | 0.85 | — |
| — | 10.45 | 10.85 | 10.65 | +0.83 | 21.0% | 517.5 | 21.0% | -0.16 | 0.86 | 0.79 | 0.93 | — |
| — | 10.05 | 10.40 | 10.22 | +0.82 | 20.9% | 518 | 20.9% | -0.18 | 0.92 | 0.85 | 0.98 | — |
| — | 9.20 | 9.50 | 9.35 | +0.81 | 20.6% | 519 | 20.6% | -0.20 | 1.06 | 1.00 | 1.13 | — |
| — | 8.35 | 8.70 | 8.53 | +0.78 | 20.3% | 520 | 20.3% | -0.23 | 1.25 | 1.18 | 1.33 | — |
| — | 7.55 | 7.85 | 7.70 | +0.75 | 20.0% | 521 | 20.0% | -0.25 | 1.44 | 1.38 | 1.50 | — |
| — | 6.80 | 7.10 | 6.95 | +0.71 | 19.8% | 522 | 19.8% | -0.29 | 1.69 | 1.61 | 1.76 | — |
| — | 6.10 | 6.35 | 6.22 | +0.68 | 19.5% | 523 | 19.5% | -0.32 | 1.96 | 1.87 | 2.04 | — |
| — | 5.40 | 5.65 | 5.53 | +0.64 | 19.2% | 524 | 19.2% | -0.36 | 2.25 | 2.17 | 2.34 | — |
| — | 4.75 | 4.95 | 4.85 | +0.60 | 19.0% | 525 | 19.0% | -0.40 | 2.60 | 2.51 | 2.69 | — |
| — | 4.15 | 4.35 | 4.25 | +0.56 | 18.7% | 526 | 18.7% | -0.45 | 3.00 | 2.89 | 3.10 | — |
| — | 3.55 | 3.75 | 3.65 | +0.52 | 18.5% | 527 | 18.5% | -0.49 | 3.40 | 3.30 | 3.50 | — |
| — | 3.00 | 3.20 | 3.10 | +0.47 | 18.2% | 528 | 18.2% | -0.53 | 3.88 | 3.75 | 4.00 | — |
| — | 2.54 | 2.70 | 2.62 | +0.42 | 18.0% | 529 | 18.0% | -0.58 | 4.38 | 4.25 | 4.50 | — |
| — | 2.09 | 2.23 | 2.16 | — | — | 530 | 17.8% | -0.62 | 4.92 | 4.80 | 5.05 | — |
| — | 1.69 | 1.83 | 1.76 | +0.33 | 17.6% | 531 | 17.6% | -0.67 | 5.55 | 5.40 | 5.70 | — |
| — | 1.34 | 1.48 | 1.41 | +0.29 | 17.4% | 532 | 17.4% | -0.72 | 6.22 | 6.05 | 6.40 | — |
| — | 1.04 | 1.18 | 1.11 | +0.25 | 17.2% | 533 | 17.2% | -0.76 | 6.92 | 6.75 | 7.10 | — |
| — | 0.78 | 0.92 | 0.85 | +0.21 | 17.0% | 534 | 17.0% | -0.80 | 7.70 | 7.50 | 7.90 | — |
| — | 0.58 | 0.71 | 0.65 | +0.17 | 16.8% | 535 | 16.8% | -0.84 | 8.50 | 8.30 | 8.70 | — |
| — | 0.41 | 0.54 | 0.47 | +0.14 | 16.6% | 536 | 16.6% | -0.87 | 9.35 | 9.15 | 9.55 | — |
| — | 0.30 | 0.41 | 0.35 | +0.11 | 16.4% | 537 | 16.4% | -0.90 | 10.25 | 10.05 | 10.45 | — |
| — | 0.20 | 0.30 | 0.25 | +0.09 | 16.3% | 538 | 16.3% | -0.93 | 11.15 | 10.95 | 11.35 | — |
| — | 0.13 | 0.23 | 0.18 | +0.06 | 16.1% | 539 | 16.1% | -0.95 | 12.10 | 11.90 | 12.30 | — |
| — | 0.11 | 0.16 | 0.14 | +0.05 | 16.0% | 540 | 16.0% | -0.97 | 13.07 | 12.85 | 13.30 | — |
| — | — | — | — | +0.04 | 15.9% | 541 | 15.9% | -0.98 | — | — | — | — |
| — | — | — | — | +0.03 | 15.8% | 542 | 15.8% | -0.99 | — | — | — | — |
| — | — | — | — | +0.02 | 15.7% | 543 | 15.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 15.6% | 544 | 15.6% | -1.00 | — | — | — | — |
| — | — | 0.04 | — | +0.01 | 15.5% | 545 | 15.5% | -1.00 | 18.05 | 17.85 | 18.25 | — |
| — | — | — | — | +0.01 | 15.5% | 546 | 15.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 15.4% | 547 | 15.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 15.4% | 548 | 15.4% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 15.3% | 549 | 15.3% | -1.00 | — | — | — | — |
| — | — | 0.03 | — | +0.00 | 15.3% | 550 | 15.3% | -1.00 | 23.05 | 22.85 | 23.25 | — |
| — | — | 0.01 | — | +0.00 | 15.4% | 555 | 15.4% | -1.00 | 28.05 | 27.85 | 28.25 | — |
| — | — | 0.01 | — | +0.00 | 15.8% | 560 | 15.8% | -1.00 | 33.05 | 32.85 | 33.25 | — |
| — | — | 0.01 | — | +0.00 | 16.5% | 565 | 16.5% | -1.00 | 38.05 | 37.85 | 38.25 | — |
| — | — | 0.03 | — | +0.00 | 17.6% | 570 | 17.6% | -1.00 | 43.05 | 42.85 | 43.25 | — |
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.