Spot 520.78
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.35 | 104.85 | 101.10 | +1.00 | 100.9% | 420 | 100.9% | -0.00 | — | — | 0.05 | — |
| — | 89.85 | 97.25 | 93.55 | +1.00 | 92.5% | 427.5 | 92.5% | -0.00 | — | — | 0.11 | — |
| — | 85.55 | 92.85 | 89.20 | +1.00 | 86.7% | 432.5 | 86.7% | -0.00 | — | — | 0.15 | — |
| — | 79.85 | 87.35 | 83.60 | +1.00 | 81.2% | 437.5 | 81.2% | -0.00 | — | — | 0.09 | — |
| — | 72.35 | 79.90 | 76.12 | +1.00 | 73.6% | 445 | 73.6% | -0.00 | — | — | 0.08 | — |
| — | 69.35 | 74.70 | 72.03 | — | — | 450 | — | — | — | — | 0.10 | — |
| — | 63.10 | 70.25 | 66.67 | — | — | 455 | 65.9% | -0.00 | 0.10 | 0.01 | 0.18 | — |
| — | 58.10 | 65.00 | 61.55 | +1.00 | 63.2% | 460 | 63.2% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 53.15 | 58.70 | 55.92 | — | — | 465 | — | — | 0.10 | 0.03 | 0.16 | — |
| — | 49.90 | 57.10 | 53.50 | +0.99 | 60.1% | 467.5 | 60.1% | -0.01 | 0.10 | 0.04 | 0.16 | — |
| — | 44.95 | 52.45 | 48.70 | +0.99 | 58.4% | 472.5 | 58.4% | -0.01 | 0.14 | 0.06 | 0.22 | — |
| — | 43.20 | 50.05 | 46.62 | — | — | 475 | — | — | 0.19 | 0.09 | 0.29 | — |
| — | 40.00 | 47.35 | 43.67 | +0.98 | 56.9% | 477.5 | 56.9% | -0.02 | 0.21 | 0.14 | 0.28 | — |
| — | 38.30 | 45.05 | 41.67 | — | — | 480 | — | — | 0.39 | 0.17 | 0.60 | — |
| — | 35.10 | 42.60 | 38.85 | +0.97 | 55.6% | 482.5 | 55.6% | -0.03 | 0.51 | 0.15 | 0.87 | — |
| — | 33.45 | 38.75 | 36.10 | +0.96 | 55.0% | 485 | 55.0% | -0.04 | 0.60 | 0.17 | 1.04 | — |
| — | 30.25 | 37.85 | 34.05 | +0.95 | 54.4% | 487.5 | 54.4% | -0.05 | 0.43 | 0.41 | 0.46 | — |
| — | 28.65 | 35.00 | 31.82 | +0.94 | 53.8% | 490 | 53.8% | -0.06 | 0.57 | 0.54 | 0.61 | — |
| — | 25.50 | 33.35 | 29.43 | +0.93 | 53.2% | 492.5 | 53.2% | -0.07 | 0.70 | 0.68 | 0.73 | — |
| — | 26.15 | 27.40 | 26.77 | +0.91 | 52.6% | 495 | 52.6% | -0.09 | 0.90 | 0.86 | 0.93 | — |
| — | 24.10 | 24.70 | 24.40 | +0.89 | 52.1% | 497.5 | 52.1% | -0.11 | 1.11 | 1.07 | 1.15 | — |
| — | 22.10 | 22.40 | 22.25 | +0.86 | 51.6% | 500 | 51.6% | -0.14 | 1.43 | 1.39 | 1.46 | — |
| — | 20.00 | 20.25 | 20.12 | +0.83 | 51.1% | 502.5 | — | — | 1.78 | 1.72 | 1.85 | — |
| — | 17.80 | 18.30 | 18.05 | — | — | 505 | — | — | 2.22 | 2.17 | 2.27 | — |
| — | 15.85 | 16.25 | 16.05 | — | — | 507.5 | — | — | 2.77 | 2.69 | 2.84 | — |
| — | 14.00 | 14.35 | 14.18 | +0.72 | 49.8% | 510 | 49.8% | -0.28 | 3.38 | 3.30 | 3.45 | — |
| — | 12.40 | 12.60 | 12.50 | +0.68 | 49.5% | 512.5 | 49.5% | -0.32 | 4.15 | 4.05 | 4.25 | — |
| — | 10.80 | 10.95 | 10.88 | +0.63 | 49.3% | 515 | 49.3% | -0.37 | 4.97 | 4.90 | 5.05 | — |
| — | 9.20 | 9.45 | 9.32 | +0.58 | 49.2% | 517.5 | 49.2% | -0.42 | 6.00 | 5.90 | 6.10 | — |
| — | 7.85 | 8.10 | 7.97 | +0.52 | 49.1% | 520 | 49.1% | -0.48 | 7.17 | 7.10 | 7.25 | — |
| — | 6.65 | 6.85 | 6.75 | +0.47 | 49.1% | 522.5 | 49.1% | -0.53 | 8.47 | 8.30 | 8.65 | — |
| — | 5.60 | 5.80 | 5.70 | +0.43 | 49.1% | 525 | 49.1% | -0.58 | 9.88 | 9.75 | 10.00 | — |
| — | 4.65 | 4.85 | 4.75 | +0.37 | 49.1% | 527.5 | 49.1% | -0.63 | 11.40 | 11.30 | 11.50 | — |
| — | 3.90 | 4.00 | 3.95 | +0.32 | 49.2% | 530 | 49.2% | -0.68 | 13.10 | 13.00 | 13.20 | — |
| — | 3.20 | 3.30 | 3.25 | +0.28 | 49.4% | 532.5 | 49.4% | -0.72 | 14.97 | 14.80 | 15.15 | — |
| — | 2.60 | 2.70 | 2.65 | +0.24 | 49.6% | 535 | 49.6% | -0.76 | 16.90 | 16.75 | 17.05 | — |
| — | 2.12 | 2.21 | 2.17 | +0.20 | 49.8% | 537.5 | 49.8% | -0.80 | 18.93 | 18.75 | 19.10 | — |
| — | 1.72 | 1.80 | 1.76 | +0.17 | 50.2% | 540 | 50.2% | -0.83 | 20.95 | 20.85 | 21.05 | — |
| — | 1.39 | 1.46 | 1.43 | +0.14 | 50.6% | 542.5 | 50.6% | -0.86 | 23.00 | 22.55 | 23.45 | — |
| — | 1.12 | 1.17 | 1.15 | +0.12 | 51.1% | 545 | 51.1% | -0.89 | 25.40 | 24.90 | 25.90 | — |
| — | 0.90 | 0.95 | 0.93 | +0.10 | 51.6% | 547.5 | 51.6% | -0.90 | 27.15 | 24.60 | 29.70 | — |
| — | 0.72 | 0.76 | 0.74 | +0.08 | 52.3% | 550 | 52.3% | -0.92 | 29.73 | 25.90 | 33.55 | — |
| — | 0.58 | 0.62 | 0.60 | +0.07 | 52.9% | 552.5 | 52.9% | -0.93 | 32.20 | 28.50 | 35.90 | — |
| — | 0.47 | 0.50 | 0.48 | +0.06 | 53.7% | 555 | 53.7% | -0.95 | 35.17 | 32.05 | 38.30 | — |
| — | 0.36 | 0.47 | 0.41 | +0.05 | 54.5% | 557.5 | 54.5% | -0.96 | 36.90 | 33.10 | 40.70 | — |
| — | 0.27 | 0.40 | 0.34 | +0.04 | 55.3% | 560 | 55.3% | -0.96 | 39.98 | 36.85 | 43.10 | — |
| — | 0.11 | 0.85 | 0.48 | +0.03 | 56.1% | 562.5 | 56.1% | -0.97 | 41.88 | 38.20 | 45.55 | — |
| — | 0.07 | 0.61 | 0.34 | +0.03 | 56.9% | 565 | 56.9% | -0.98 | 44.95 | 41.85 | 48.05 | — |
| — | 0.01 | 0.69 | 0.35 | +0.02 | 57.7% | 567.5 | 57.7% | -0.98 | 47.40 | 44.30 | 50.50 | — |
| — | 0.06 | 0.24 | 0.15 | +0.02 | 58.5% | 570 | 58.5% | -0.99 | 49.27 | 45.60 | 52.95 | — |
| — | 0.06 | 0.26 | 0.16 | +0.02 | 59.3% | 572.5 | 59.3% | -0.99 | 51.73 | 48.00 | 55.45 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 60.7% | 577.5 | 60.7% | -0.99 | 56.67 | 52.90 | 60.45 | — |
| — | 0.02 | 0.47 | 0.24 | +0.01 | 61.9% | 582.5 | 61.9% | -1.00 | 61.67 | 57.90 | 65.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 62.9% | 587.5 | 62.9% | -1.00 | 66.78 | 63.10 | 70.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 63.7% | 592.5 | 63.7% | -1.00 | 71.78 | 68.10 | 75.45 | — |
| — | — | 0.13 | — | +0.00 | 64.3% | 597.5 | 64.3% | -1.00 | 76.75 | 73.05 | 80.45 | — |
| — | — | 0.37 | — | +0.00 | 64.7% | 602.5 | 64.7% | -1.00 | 81.78 | 78.10 | 85.45 | — |
| — | — | 0.11 | — | +0.00 | 65.2% | 615 | 65.2% | -1.00 | 94.17 | 90.40 | 97.95 | — |
| — | — | 0.50 | — | +0.00 | 65.3% | 620 | 65.3% | -1.00 | 99.85 | 96.75 | 102.95 | — |
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.