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 | |
| — | 61.20 | 66.00 | 63.60 | +0.85 | 19.9% | 475 | 19.9% | -0.16 | 5.97 | 5.70 | 6.25 | — |
| — | 56.75 | 61.50 | 59.12 | +0.83 | 19.3% | 480 | 19.3% | -0.18 | 6.58 | 6.30 | 6.85 | — |
| — | 52.50 | 57.00 | 54.75 | +0.82 | 18.8% | 485 | 18.8% | -0.20 | 7.22 | 6.95 | 7.50 | — |
| — | 48.35 | 53.00 | 50.67 | — | — | 490 | — | — | 7.97 | 7.70 | 8.25 | — |
| — | 44.15 | 49.00 | 46.58 | — | — | 495 | 17.8% | -0.24 | 8.80 | 8.50 | 9.10 | — |
| — | 40.15 | 45.00 | 42.58 | +0.75 | 17.3% | 500 | 17.3% | -0.27 | 9.75 | 9.45 | 10.05 | — |
| — | 36.35 | 41.00 | 38.67 | +0.73 | 16.9% | 505 | 16.9% | -0.30 | 10.80 | 10.50 | 11.10 | — |
| — | 32.50 | 37.00 | 34.75 | +0.70 | 16.4% | 510 | — | — | 12.00 | 11.70 | 12.30 | — |
| — | 28.90 | 33.50 | 31.20 | — | — | 515 | 16.0% | -0.36 | 13.32 | 13.00 | 13.65 | — |
| — | 25.30 | 30.00 | 27.65 | +0.64 | 15.5% | 520 | — | — | 14.82 | 14.50 | 15.15 | — |
| — | 24.15 | 24.80 | 24.48 | +0.60 | 15.1% | 525 | — | — | 16.57 | 16.25 | 16.90 | — |
| — | 21.05 | 21.70 | 21.38 | +0.56 | 14.8% | 530 | 14.8% | -0.49 | 18.50 | 18.15 | 18.85 | — |
| — | 18.20 | 18.85 | 18.52 | +0.52 | 14.4% | 535 | 14.4% | -0.54 | 20.88 | 18.50 | 23.25 | — |
| — | 15.55 | 16.20 | 15.88 | +0.48 | 14.1% | 540 | 14.1% | -0.59 | 23.35 | 21.00 | 25.70 | — |
| — | 13.15 | 13.80 | 13.47 | +0.43 | 13.8% | 545 | 13.8% | -0.65 | 25.95 | 23.50 | 28.40 | — |
| — | 11.05 | 11.65 | 11.35 | — | — | 550 | 13.6% | -0.70 | 28.93 | 27.45 | 30.40 | — |
| — | 9.15 | 9.75 | 9.45 | — | — | 555 | — | — | 32.40 | 30.00 | 34.80 | — |
| — | 7.50 | 8.10 | 7.80 | — | — | 560 | — | — | 35.95 | 33.50 | 38.40 | — |
| — | 6.05 | 6.65 | 6.35 | — | — | 565 | 12.9% | -0.84 | 39.65 | 37.30 | 42.00 | — |
| — | 4.85 | 5.40 | 5.12 | — | — | 570 | 12.7% | -0.88 | 43.98 | 41.50 | 46.45 | — |
| — | 3.80 | 4.35 | 4.08 | +0.19 | 12.6% | 575 | 12.6% | -0.91 | 48.42 | 46.00 | 50.85 | — |
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.