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 | |
| — | 53.85 | 54.35 | 54.10 | +0.95 | 23.4% | 475 | 23.4% | -0.06 | 0.86 | 0.77 | 0.96 | — |
| — | 49.00 | 49.50 | 49.25 | +0.94 | 22.4% | 480 | 22.4% | -0.07 | 1.03 | 0.94 | 1.12 | — |
| — | 44.20 | 44.70 | 44.45 | +0.92 | 21.4% | 485 | 21.4% | -0.08 | 1.22 | 1.11 | 1.33 | — |
| — | 39.50 | 40.00 | 39.75 | +0.91 | 20.4% | 490 | 20.4% | -0.10 | 1.48 | 1.36 | 1.60 | — |
| — | 34.85 | 35.30 | 35.08 | +0.88 | 19.4% | 495 | 19.4% | -0.12 | 1.81 | 1.69 | 1.94 | — |
| — | 33.90 | 34.40 | 34.15 | +0.88 | 19.3% | 496 | 19.3% | -0.12 | 1.90 | 1.77 | 2.02 | — |
| — | 33.00 | 33.50 | 33.25 | +0.87 | 19.1% | 497 | 19.1% | -0.13 | 1.98 | 1.85 | 2.10 | — |
| — | 32.10 | 32.55 | 32.33 | +0.87 | 18.9% | 498 | 18.9% | -0.13 | 2.06 | 1.93 | 2.19 | — |
| — | 31.15 | 31.65 | 31.40 | +0.86 | 18.7% | 499 | 18.7% | -0.14 | 2.15 | 2.02 | 2.28 | — |
| — | 30.25 | 30.75 | 30.50 | +0.86 | 18.5% | 500 | 18.5% | -0.15 | 2.25 | 2.12 | 2.37 | — |
| — | 29.35 | 29.85 | 29.60 | +0.85 | 18.3% | 501 | 18.3% | -0.15 | 2.35 | 2.21 | 2.48 | — |
| — | 28.45 | 28.95 | 28.70 | +0.84 | 18.1% | 502 | 18.1% | -0.16 | 2.45 | 2.31 | 2.59 | — |
| — | 27.60 | 28.05 | 27.82 | +0.84 | 17.9% | 503 | 17.9% | -0.17 | 2.56 | 2.42 | 2.69 | — |
| — | 26.70 | 27.20 | 26.95 | +0.83 | 17.8% | 504 | 17.8% | -0.17 | 2.67 | 2.54 | 2.81 | — |
| — | 25.85 | 26.30 | 26.07 | +0.82 | 17.6% | 505 | 17.6% | -0.18 | 2.79 | 2.66 | 2.93 | — |
| — | 24.95 | 25.45 | 25.20 | +0.81 | 17.4% | 506 | 17.4% | -0.19 | 2.94 | 2.79 | 3.10 | — |
| — | 24.10 | 24.60 | 24.35 | +0.81 | 17.2% | 507 | 17.2% | -0.20 | 3.06 | 2.92 | 3.20 | — |
| — | 23.25 | 23.70 | 23.48 | — | — | 508 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 22.40 | 22.85 | 22.62 | — | — | 509 | 16.9% | -0.22 | 3.35 | 3.20 | 3.50 | — |
| — | 21.55 | 22.05 | 21.80 | +0.78 | 16.7% | 510 | — | — | 3.52 | 3.35 | 3.70 | — |
| — | 20.75 | 21.20 | 20.98 | — | — | 511 | — | — | 3.67 | 3.50 | 3.85 | — |
| — | 19.90 | 20.35 | 20.12 | — | — | 512 | — | — | 3.88 | 3.70 | 4.05 | — |
| — | 19.50 | 19.95 | 19.73 | — | — | 512.5 | 16.3% | -0.25 | 3.98 | 3.80 | 4.15 | — |
| — | 19.10 | 19.55 | 19.32 | — | — | 513 | — | — | 4.05 | 3.90 | 4.20 | — |
| — | 18.30 | 18.75 | 18.52 | — | — | 514 | — | — | 4.25 | 4.10 | 4.40 | — |
| — | 17.50 | 17.95 | 17.73 | — | — | 515 | 15.9% | -0.28 | 4.47 | 4.30 | 4.65 | — |
| — | 16.75 | 17.20 | 16.98 | — | — | 516 | — | — | 4.67 | 4.50 | 4.85 | — |
| — | 16.00 | 16.40 | 16.20 | +0.70 | 15.6% | 517 | — | — | 4.92 | 4.75 | 5.10 | — |
| — | 15.60 | 16.05 | 15.82 | +0.69 | 15.5% | 517.5 | 15.5% | -0.31 | 5.03 | 4.85 | 5.20 | — |
| — | 15.25 | 15.65 | 15.45 | — | — | 518 | — | — | 5.17 | 5.00 | 5.35 | — |
| — | 14.50 | 14.90 | 14.70 | — | — | 519 | — | — | 5.42 | 5.25 | 5.60 | — |
| — | 13.80 | 14.20 | 14.00 | +0.66 | 15.1% | 520 | 15.1% | -0.35 | 5.70 | 5.50 | 5.90 | — |
| — | 13.05 | 13.45 | 13.25 | — | — | 521 | — | — | 5.97 | 5.80 | 6.15 | — |
| — | 12.40 | 12.75 | 12.57 | +0.62 | 14.8% | 522 | 14.8% | -0.38 | 6.28 | 6.10 | 6.45 | — |
| — | 12.05 | 12.40 | 12.22 | +0.62 | 14.7% | 522.5 | 14.7% | -0.39 | 6.45 | 6.25 | 6.65 | — |
| — | 11.70 | 12.10 | 11.90 | +0.61 | 14.7% | 523 | — | — | 6.62 | 6.45 | 6.80 | — |
| — | 11.05 | 11.40 | 11.22 | +0.59 | 14.5% | 524 | 14.5% | -0.41 | 6.97 | 6.80 | 7.15 | — |
| — | 10.40 | 10.75 | 10.57 | +0.57 | 14.4% | 525 | 14.4% | -0.43 | 7.33 | 7.15 | 7.50 | — |
| — | 9.80 | 10.15 | 9.97 | +0.56 | 14.3% | 526 | 14.3% | -0.45 | 7.70 | 7.50 | 7.90 | — |
| — | 9.15 | 9.55 | 9.35 | +0.54 | 14.1% | 527 | 14.1% | -0.47 | 8.10 | 7.90 | 8.30 | — |
| — | 8.85 | 9.25 | 9.05 | +0.53 | 14.1% | 527.5 | 14.1% | -0.48 | 8.30 | 8.10 | 8.50 | — |
| — | 8.60 | 8.95 | 8.78 | +0.52 | 14.0% | 528 | 14.0% | -0.49 | 8.50 | 8.30 | 8.70 | — |
| — | 8.00 | 8.35 | 8.18 | +0.50 | 13.9% | 529 | 13.9% | -0.51 | 8.95 | 8.75 | 9.15 | — |
| — | 7.45 | 7.80 | 7.62 | +0.48 | 13.8% | 530 | 13.8% | -0.53 | 9.40 | 9.20 | 9.60 | — |
| — | 6.95 | 7.30 | 7.12 | +0.46 | 13.6% | 531 | 13.6% | -0.55 | 9.88 | 9.70 | 10.05 | — |
| — | 6.45 | 6.80 | 6.62 | +0.45 | 13.5% | 532 | 13.5% | -0.57 | 10.40 | 10.20 | 10.60 | — |
| — | 6.20 | 6.55 | 6.38 | +0.44 | 13.5% | 532.5 | 13.5% | -0.58 | 10.65 | 10.45 | 10.85 | — |
| — | 5.95 | 6.30 | 6.12 | +0.43 | 13.4% | 533 | 13.4% | -0.59 | 10.90 | 10.70 | 11.10 | — |
| — | 5.50 | 5.85 | 5.67 | +0.41 | 13.3% | 534 | 13.3% | -0.61 | 11.45 | 11.25 | 11.65 | — |
| — | 5.05 | 5.40 | 5.22 | +0.39 | 13.2% | 535 | 13.2% | -0.63 | 12.00 | 11.80 | 12.20 | — |
| — | 4.65 | 4.95 | 4.80 | +0.37 | 13.1% | 536 | 13.1% | -0.65 | 12.60 | 12.40 | 12.80 | — |
| — | 4.25 | 4.55 | 4.40 | +0.35 | 13.0% | 537 | 13.0% | -0.67 | 13.22 | 13.00 | 13.45 | — |
| — | 3.85 | 4.20 | 4.03 | +0.33 | 12.9% | 538 | 12.9% | -0.69 | 13.88 | 13.65 | 14.10 | — |
| — | 3.20 | 3.50 | 3.35 | +0.29 | 12.7% | 540 | 12.7% | -0.73 | 15.20 | 14.95 | 15.45 | — |
| — | 1.86 | 2.14 | 2.00 | +0.20 | 12.4% | 545 | 12.4% | -0.83 | 19.05 | 16.95 | 21.15 | — |
| — | 1.01 | 1.26 | 1.14 | +0.13 | 12.1% | 550 | 12.1% | -0.91 | 23.45 | 21.00 | 25.90 | — |
| — | 0.53 | 0.75 | 0.64 | +0.08 | 12.0% | 555 | 12.0% | -0.99 | 28.10 | 25.70 | 30.50 | — |
| — | 0.26 | 0.45 | 0.35 | +0.05 | 12.0% | 560 | 12.0% | -1.00 | 33.15 | 30.80 | 35.50 | — |
| — | 0.13 | 0.27 | 0.20 | — | — | 565 | 12.1% | -1.00 | 38.08 | 35.65 | 40.50 | — |
| — | 0.06 | 0.18 | 0.12 | +0.02 | 12.3% | 570 | 12.3% | -1.00 | 43.08 | 40.65 | 45.50 | — |
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.