Spot 522.01
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.00 | 73.60 | 70.30 | +0.75 | 70.5% | 475 | 70.5% | -0.25 | 21.40 | 18.70 | 24.10 | — |
| — | 64.45 | 70.35 | 67.40 | +0.74 | 70.5% | 480 | 70.5% | -0.26 | 23.20 | 20.50 | 25.90 | — |
| — | 61.85 | 67.35 | 64.60 | +0.72 | 70.5% | 485 | 70.5% | -0.28 | 25.20 | 22.60 | 27.80 | — |
| — | 58.85 | 64.30 | 61.58 | +0.71 | 70.5% | 490 | 70.5% | -0.29 | 26.85 | 24.60 | 29.10 | — |
| — | 56.20 | 61.45 | 58.83 | +0.69 | 70.5% | 495 | 70.5% | -0.31 | 29.27 | 26.70 | 31.85 | — |
| — | 53.35 | 58.75 | 56.05 | +0.68 | 70.6% | 500 | 70.6% | -0.33 | 31.35 | 28.95 | 33.75 | — |
| — | 50.45 | 56.15 | 53.30 | +0.66 | 70.6% | 505 | 70.6% | -0.34 | 33.25 | 30.00 | 36.50 | — |
| — | 47.80 | 53.95 | 50.88 | +0.64 | 70.7% | 510 | 70.7% | -0.36 | 36.62 | 33.75 | 39.50 | — |
| — | 45.55 | 51.35 | 48.45 | +0.63 | 70.8% | 515 | 70.8% | -0.37 | 38.60 | 36.25 | 40.95 | — |
| — | 43.40 | 48.95 | 46.17 | +0.61 | 70.8% | 520 | 70.8% | -0.39 | 41.55 | 39.05 | 44.05 | — |
| — | 41.10 | 46.65 | 43.88 | +0.60 | 70.9% | 525 | 70.9% | -0.41 | 44.27 | 41.70 | 46.85 | — |
| — | 39.85 | 44.65 | 42.25 | +0.58 | 71.0% | 530 | 71.0% | -0.42 | 46.98 | 44.45 | 49.50 | — |
| — | 36.25 | 42.35 | 39.30 | +0.57 | 71.0% | 535 | 71.0% | -0.44 | 50.12 | 47.45 | 52.80 | — |
| — | 34.25 | 40.30 | 37.27 | +0.55 | 71.1% | 540 | 71.1% | -0.45 | 53.00 | 50.30 | 55.70 | — |
| — | 33.10 | 38.35 | 35.73 | +0.53 | 71.2% | 545 | 71.2% | -0.47 | 56.38 | 53.45 | 59.30 | — |
| — | 31.05 | 36.50 | 33.77 | +0.52 | 71.3% | 550 | 71.3% | -0.49 | 59.15 | 56.60 | 61.70 | — |
| — | 30.05 | 34.70 | 32.38 | +0.50 | 71.4% | 555 | 71.4% | -0.50 | 62.58 | 59.85 | 65.30 | — |
| — | 27.70 | 32.95 | 30.32 | +0.48 | 71.5% | 560 | 71.5% | -0.52 | 65.70 | 63.15 | 68.25 | — |
| — | 26.80 | 31.30 | 29.05 | +0.47 | 71.6% | 565 | 71.6% | -0.53 | 69.35 | 66.60 | 72.10 | — |
| — | 25.10 | 29.75 | 27.43 | +0.45 | 71.7% | 570 | 71.7% | -0.55 | 72.67 | 70.10 | 75.25 | — |
| — | 23.95 | 28.30 | 26.12 | +0.44 | 71.8% | 575 | 71.8% | -0.56 | 76.17 | 73.75 | 78.60 | — |
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.