Spot 529.89
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.83 | 69.8% | 477.5 | 69.8% | -0.17 | — | — | — | — |
| — | 50.80 | 54.85 | 52.83 | +0.82 | 69.2% | 480 | 69.2% | -0.18 | 6.15 | 5.30 | 7.00 | — |
| — | — | — | — | +0.81 | 68.7% | 482.5 | 68.7% | -0.19 | — | — | — | — |
| — | 46.70 | 50.85 | 48.77 | +0.80 | 68.1% | 485 | 68.1% | -0.20 | 7.65 | 6.30 | 9.00 | — |
| — | — | — | — | +0.79 | 67.5% | 487.5 | 67.5% | -0.21 | — | — | — | — |
| — | 42.75 | 47.00 | 44.88 | +0.78 | 67.0% | 490 | 67.0% | -0.22 | 8.47 | 6.95 | 10.00 | — |
| — | — | — | — | +0.77 | 66.5% | 492.5 | 66.5% | -0.23 | — | — | — | — |
| — | 40.00 | 43.50 | 41.75 | +0.75 | 66.0% | 495 | 66.0% | -0.25 | 9.78 | 8.35 | 11.20 | — |
| — | — | — | — | +0.74 | 65.5% | 497.5 | 65.5% | -0.26 | — | — | — | — |
| — | 35.50 | 39.90 | 37.70 | +0.73 | 65.0% | 500 | 65.0% | -0.27 | 11.07 | 9.55 | 12.60 | — |
| — | — | — | — | +0.71 | 64.6% | 502.5 | 64.6% | -0.29 | — | — | — | — |
| — | 33.00 | 36.45 | 34.73 | +0.70 | 64.1% | 505 | 64.1% | -0.30 | 12.95 | 11.90 | 14.00 | — |
| — | — | — | — | +0.68 | 63.7% | 507.5 | 63.7% | -0.32 | — | — | — | — |
| — | 29.10 | 33.00 | 31.05 | +0.67 | 63.2% | 510 | 63.2% | -0.33 | 14.72 | 13.10 | 16.35 | — |
| — | — | — | — | +0.65 | 62.8% | 512.5 | 62.8% | -0.35 | — | — | — | — |
| — | 26.00 | 29.50 | 27.75 | +0.63 | 62.4% | 515 | 62.4% | -0.37 | 16.18 | 14.70 | 17.65 | — |
| — | — | — | — | +0.61 | 62.0% | 517.5 | 62.0% | -0.39 | — | — | — | — |
| — | 23.00 | 27.00 | 25.00 | +0.60 | 61.6% | 520 | 61.6% | -0.40 | 19.18 | 17.55 | 20.80 | — |
| — | — | — | — | +0.58 | 61.3% | 522.5 | 61.3% | -0.42 | — | — | — | — |
| — | 20.55 | 23.65 | 22.10 | +0.56 | 60.9% | 525 | 60.9% | -0.44 | 21.00 | 19.00 | 23.00 | — |
| — | — | — | — | +0.54 | 60.6% | 527.5 | 60.6% | -0.46 | — | — | — | — |
| — | 18.00 | 21.45 | 19.73 | +0.52 | 60.3% | 530 | 60.3% | -0.48 | 23.50 | 21.50 | 25.50 | — |
| — | 16.85 | 19.90 | 18.38 | +0.50 | 59.9% | 532.5 | 59.9% | -0.50 | 24.93 | 22.90 | 26.95 | — |
| — | 15.80 | 19.00 | 17.40 | +0.49 | 59.6% | 535 | 59.6% | -0.52 | 26.20 | 24.40 | 28.00 | — |
| — | 14.95 | 17.95 | 16.45 | +0.47 | 59.3% | 537.5 | 59.3% | -0.54 | 27.50 | 25.50 | 29.50 | — |
| — | 13.60 | 17.00 | 15.30 | +0.45 | 59.1% | 540 | 59.1% | -0.55 | 28.98 | 27.00 | 30.95 | — |
| — | 13.00 | 16.05 | 14.53 | +0.43 | 58.8% | 542.5 | 58.8% | -0.57 | 30.50 | 28.50 | 32.50 | — |
| — | 11.70 | 15.00 | 13.35 | +0.41 | 58.5% | 545 | 58.5% | -0.59 | 32.15 | 30.10 | 34.20 | — |
| — | 11.00 | 14.05 | 12.53 | +0.39 | 58.3% | 547.5 | 58.3% | -0.61 | 33.75 | 31.50 | 36.00 | — |
| — | 10.05 | 12.90 | 11.47 | +0.37 | 58.1% | 550 | 58.1% | -0.63 | 35.48 | 33.55 | 37.40 | — |
| — | 9.50 | 11.60 | 10.55 | +0.35 | 57.8% | 552.5 | 57.8% | -0.65 | 36.27 | 34.55 | 38.00 | — |
| — | 8.55 | 11.35 | 9.95 | +0.33 | 57.6% | 555 | 57.6% | -0.67 | 38.62 | 36.50 | 40.75 | — |
| — | 7.80 | 10.15 | 8.97 | +0.32 | 57.4% | 557.5 | 57.4% | -0.69 | 40.35 | 38.70 | 42.00 | — |
| — | 7.25 | 10.30 | 8.78 | +0.30 | 57.2% | 560 | 57.2% | -0.70 | 42.17 | 40.00 | 44.35 | — |
| — | 6.50 | 9.30 | 7.90 | +0.28 | 57.1% | 562.5 | 57.1% | -0.72 | 44.10 | 42.00 | 46.20 | — |
| — | 6.25 | 9.25 | 7.75 | +0.27 | 56.9% | 565 | 56.9% | -0.74 | 46.20 | 44.40 | 48.00 | — |
| — | 5.40 | 8.15 | 6.78 | +0.25 | 56.7% | 567.5 | 56.7% | -0.75 | 48.00 | 46.00 | 50.00 | — |
| — | 5.20 | 7.50 | 6.35 | +0.23 | 56.6% | 570 | 56.6% | -0.77 | 49.98 | 48.00 | 51.95 | — |
| — | 4.75 | 7.15 | 5.95 | +0.22 | 56.5% | 572.5 | 56.5% | -0.78 | 52.02 | 50.00 | 54.05 | — |
| — | 4.25 | 6.65 | 5.45 | +0.21 | 56.4% | 575 | 56.4% | -0.80 | 53.95 | 51.65 | 56.25 | — |
| — | 3.85 | 6.15 | 5.00 | +0.19 | 56.2% | 577.5 | 56.2% | -0.81 | 56.08 | 54.00 | 58.15 | — |
| — | 3.45 | 5.45 | 4.45 | +0.18 | 56.2% | 580 | 56.2% | -0.83 | 58.15 | 56.00 | 60.30 | — |
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.