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 | |
| — | 52.60 | 53.00 | 52.80 | — | — | 475 | 29.2% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 47.65 | 48.05 | 47.85 | +0.98 | 27.6% | 480 | 27.6% | -0.02 | 0.12 | 0.08 | 0.17 | — |
| — | 42.70 | 43.10 | 42.90 | +0.98 | 26.0% | 485 | 26.0% | -0.02 | 0.17 | 0.13 | 0.22 | — |
| — | 38.75 | 39.15 | 38.95 | +0.97 | 24.8% | 489 | 24.8% | -0.03 | 0.23 | 0.17 | 0.28 | — |
| — | 37.75 | 38.15 | 37.95 | +0.97 | 24.5% | 490 | 24.5% | -0.03 | 0.24 | 0.19 | 0.29 | — |
| — | 36.80 | 37.20 | 37.00 | +0.97 | 24.2% | 491 | 24.2% | -0.03 | 0.26 | 0.21 | 0.31 | — |
| — | 35.80 | 36.20 | 36.00 | +0.96 | 23.9% | 492 | 23.9% | -0.04 | 0.28 | 0.22 | 0.33 | — |
| — | 34.80 | 35.25 | 35.02 | +0.96 | 23.6% | 493 | 23.6% | -0.04 | 0.30 | 0.24 | 0.36 | — |
| — | 33.85 | 34.25 | 34.05 | +0.96 | 23.3% | 494 | 23.3% | -0.04 | 0.33 | 0.27 | 0.38 | — |
| — | 32.85 | 33.30 | 33.08 | +0.96 | 23.0% | 495 | 23.0% | -0.04 | 0.34 | 0.29 | 0.40 | — |
| — | 31.90 | 32.30 | 32.10 | +0.95 | 22.7% | 496 | 22.7% | -0.05 | 0.38 | 0.31 | 0.44 | — |
| — | 30.90 | 31.35 | 31.12 | +0.95 | 22.4% | 497 | 22.4% | -0.05 | 0.40 | 0.34 | 0.46 | — |
| — | 29.95 | 30.35 | 30.15 | +0.95 | 22.2% | 498 | 22.2% | -0.05 | 0.43 | 0.37 | 0.50 | — |
| — | 29.00 | 29.40 | 29.20 | +0.94 | 21.9% | 499 | 21.9% | -0.06 | 0.47 | 0.40 | 0.53 | — |
| — | 28.05 | 28.45 | 28.25 | +0.94 | 21.6% | 500 | 21.6% | -0.06 | 0.51 | 0.45 | 0.57 | — |
| — | 27.05 | 27.50 | 27.27 | +0.93 | 21.3% | 501 | 21.3% | -0.07 | 0.55 | 0.49 | 0.61 | — |
| — | 26.10 | 26.55 | 26.32 | +0.93 | 21.1% | 502 | 21.1% | -0.07 | 0.59 | 0.53 | 0.66 | — |
| — | 25.15 | 25.60 | 25.38 | +0.92 | 20.8% | 503 | 20.8% | -0.08 | 0.64 | 0.57 | 0.71 | — |
| — | 24.20 | 24.65 | 24.43 | +0.91 | 20.5% | 504 | 20.5% | -0.09 | 0.70 | 0.63 | 0.77 | — |
| — | 23.30 | 23.70 | 23.50 | +0.91 | 20.3% | 505 | 20.3% | -0.09 | 0.76 | 0.68 | 0.83 | — |
| — | 22.35 | 22.75 | 22.55 | +0.90 | 20.0% | 506 | 20.0% | -0.10 | 0.82 | 0.75 | 0.90 | — |
| — | 21.40 | 21.85 | 21.62 | +0.89 | 19.8% | 507 | 19.8% | -0.11 | 0.90 | 0.82 | 0.97 | — |
| — | 20.95 | 21.35 | 21.15 | +0.89 | 19.6% | 507.5 | 19.6% | -0.11 | 0.93 | 0.86 | 1.00 | — |
| — | 20.50 | 20.90 | 20.70 | +0.88 | 19.5% | 508 | 19.5% | -0.12 | 0.97 | 0.90 | 1.05 | — |
| — | 19.60 | 20.00 | 19.80 | +0.87 | 19.3% | 509 | 19.3% | -0.13 | 1.07 | 1.00 | 1.14 | — |
| — | 18.70 | 19.10 | 18.90 | +0.86 | 19.0% | 510 | 19.0% | -0.14 | 1.16 | 1.09 | 1.23 | — |
| — | 17.80 | 18.20 | 18.00 | +0.85 | 18.8% | 511 | 18.8% | -0.15 | 1.26 | 1.18 | 1.34 | — |
| — | 16.90 | 17.30 | 17.10 | +0.84 | 18.6% | 512 | 18.6% | -0.16 | 1.38 | 1.29 | 1.46 | — |
| — | 16.45 | 16.85 | 16.65 | +0.83 | 18.4% | 512.5 | 18.4% | -0.17 | 1.44 | 1.35 | 1.52 | — |
| — | 16.05 | 16.45 | 16.25 | +0.83 | 18.3% | 513 | 18.3% | -0.17 | 1.50 | 1.41 | 1.58 | — |
| — | 15.20 | 15.55 | 15.38 | +0.81 | 18.1% | 514 | 18.1% | -0.19 | 1.64 | 1.55 | 1.73 | — |
| — | 14.35 | 14.70 | 14.53 | +0.80 | 17.9% | 515 | 17.9% | -0.20 | 1.78 | 1.70 | 1.87 | — |
| — | 13.50 | 13.85 | 13.68 | +0.78 | 17.7% | 516 | 17.7% | -0.22 | 1.95 | 1.86 | 2.04 | — |
| — | 12.70 | 13.05 | 12.88 | +0.76 | 17.5% | 517 | 17.5% | -0.24 | 2.13 | 2.04 | 2.22 | — |
| — | 12.30 | 12.65 | 12.47 | +0.76 | 17.4% | 517.5 | 17.4% | -0.25 | 2.23 | 2.14 | 2.32 | — |
| — | 11.90 | 12.25 | 12.07 | +0.75 | 17.2% | 518 | 17.2% | -0.26 | 2.33 | 2.24 | 2.42 | — |
| — | 11.10 | 11.45 | 11.28 | +0.73 | 17.0% | 519 | 17.0% | -0.28 | 2.54 | 2.45 | 2.64 | — |
| — | 10.35 | 10.70 | 10.53 | +0.70 | 16.8% | 520 | 16.8% | -0.30 | 2.79 | 2.69 | 2.88 | — |
| — | 9.60 | 9.90 | 9.75 | +0.68 | 16.6% | 521 | 16.6% | -0.32 | 3.04 | 2.94 | 3.15 | — |
| — | 8.90 | 9.20 | 9.05 | +0.66 | 16.4% | 522 | 16.4% | -0.35 | 3.33 | 3.20 | 3.45 | — |
| — | 8.55 | 8.80 | 8.68 | +0.65 | 16.3% | 522.5 | 16.3% | -0.36 | 3.48 | 3.35 | 3.60 | — |
| — | 8.20 | 8.50 | 8.35 | +0.63 | 16.2% | 523 | 16.2% | -0.37 | 3.62 | 3.50 | 3.75 | — |
| — | 7.50 | 7.80 | 7.65 | +0.61 | 16.1% | 524 | 16.1% | -0.39 | 3.92 | 3.80 | 4.05 | — |
| — | 6.85 | 7.10 | 6.97 | +0.58 | 15.9% | 525 | 15.9% | -0.42 | 4.30 | 4.15 | 4.45 | — |
| — | 6.25 | 6.45 | 6.35 | +0.55 | 15.7% | 526 | 15.7% | -0.45 | 4.67 | 4.55 | 4.80 | — |
| — | 5.65 | 5.85 | 5.75 | +0.52 | 15.5% | 527 | 15.5% | -0.48 | 5.08 | 4.95 | 5.20 | — |
| — | 5.35 | 5.60 | 5.47 | +0.51 | 15.4% | 527.5 | 15.4% | -0.50 | 5.30 | 5.15 | 5.45 | — |
| — | 5.10 | 5.30 | 5.20 | +0.49 | 15.3% | 528 | 15.3% | -0.51 | 5.53 | 5.40 | 5.65 | — |
| — | 4.55 | 4.75 | 4.65 | +0.46 | 15.2% | 529 | 15.2% | -0.54 | 5.97 | 5.85 | 6.10 | — |
| — | 4.05 | 4.25 | 4.15 | +0.43 | 15.0% | 530 | 15.0% | -0.57 | 6.50 | 6.35 | 6.65 | — |
| — | 3.55 | 3.75 | 3.65 | +0.40 | 14.8% | 531 | 14.8% | -0.60 | 7.00 | 6.85 | 7.15 | — |
| — | 3.10 | 3.30 | 3.20 | +0.37 | 14.7% | 532 | 14.7% | -0.64 | 7.60 | 7.45 | 7.75 | — |
| — | 2.71 | 2.88 | 2.79 | +0.34 | 14.5% | 533 | 14.5% | -0.67 | 8.18 | 8.00 | 8.35 | — |
| — | 2.34 | 2.51 | 2.42 | +0.31 | 14.4% | 534 | 14.4% | -0.70 | 8.82 | 8.65 | 9.00 | — |
| — | 2.00 | 2.16 | 2.08 | +0.28 | 14.2% | 535 | 14.2% | -0.73 | 9.53 | 9.35 | 9.70 | — |
| — | 1.69 | 1.86 | 1.77 | +0.26 | 14.1% | 536 | 14.1% | -0.76 | 10.25 | 10.05 | 10.45 | — |
| — | 1.42 | 1.58 | 1.50 | +0.23 | 14.0% | 537 | 14.0% | -0.79 | 11.00 | 10.80 | 11.20 | — |
| — | 1.18 | 1.34 | 1.26 | +0.20 | 13.9% | 538 | 13.9% | -0.82 | 11.78 | 11.55 | 12.00 | — |
| — | 0.97 | 1.13 | 1.05 | +0.18 | 13.8% | 539 | 13.8% | -0.84 | 12.60 | 12.40 | 12.80 | — |
| — | 0.79 | 0.95 | 0.87 | +0.16 | 13.7% | 540 | 13.7% | -0.87 | 13.45 | 13.25 | 13.65 | — |
| — | 0.25 | 0.37 | 0.31 | +0.07 | 13.3% | 545 | 13.3% | -0.96 | 18.07 | 17.85 | 18.30 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 13.2% | 550 | 13.2% | -1.00 | 23.05 | 22.85 | 23.25 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 13.3% | 555 | 13.3% | -1.00 | 28.05 | 27.85 | 28.25 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 560 | 13.6% | -1.00 | 33.05 | 32.85 | 33.25 | — |
| — | — | 0.04 | — | +0.00 | 14.1% | 565 | 14.1% | -1.00 | 38.05 | 37.85 | 38.25 | — |
| — | — | 0.04 | — | +0.00 | 14.9% | 570 | 14.9% | -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.