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 | |
| — | 97.90 | 105.45 | 101.67 | +0.98 | 66.1% | 420 | 66.1% | -0.02 | 0.39 | 0.24 | 0.53 | — |
| — | 90.50 | 97.80 | 94.15 | +0.98 | 64.1% | 427.5 | 64.1% | -0.02 | 0.41 | 0.01 | 0.82 | — |
| — | 85.60 | 93.00 | 89.30 | +0.97 | 62.8% | 432.5 | 62.8% | -0.03 | 0.52 | 0.18 | 0.85 | — |
| — | 82.30 | 88.00 | 85.15 | +0.97 | 61.6% | 437.5 | 61.6% | -0.03 | 0.71 | 0.32 | 1.10 | — |
| — | 73.45 | 81.30 | 77.38 | +0.96 | 60.0% | 445 | 60.0% | -0.04 | 0.69 | 0.43 | 0.95 | — |
| — | 69.25 | 76.65 | 72.95 | +0.95 | 59.1% | 450 | 59.1% | -0.05 | 1.06 | 1.02 | 1.11 | — |
| — | 64.75 | 71.55 | 68.15 | +0.94 | 58.3% | 455 | 58.3% | -0.06 | 1.33 | 1.29 | 1.37 | — |
| — | 60.80 | 65.60 | 63.20 | +0.92 | 57.6% | 460 | 57.6% | -0.08 | 1.68 | 1.65 | 1.70 | — |
| — | 55.20 | 61.10 | 58.15 | +0.91 | 57.0% | 465 | 57.0% | -0.09 | 2.11 | 2.08 | 2.14 | — |
| — | 53.25 | 58.40 | 55.83 | +0.90 | 56.7% | 467.5 | 56.7% | -0.10 | 2.35 | 2.32 | 2.39 | — |
| — | 48.85 | 54.00 | 51.42 | +0.88 | 56.2% | 472.5 | 56.2% | -0.12 | 2.96 | 2.92 | 2.99 | — |
| — | 45.60 | 52.30 | 48.95 | +0.87 | 56.0% | 475 | 56.0% | -0.13 | 3.30 | 3.25 | 3.35 | — |
| — | 44.60 | 49.75 | 47.17 | +0.85 | 55.9% | 477.5 | 55.9% | -0.15 | 3.67 | 3.60 | 3.75 | — |
| — | 42.50 | 47.25 | 44.88 | +0.84 | 55.7% | 480 | 55.7% | -0.16 | 4.10 | 4.05 | 4.15 | — |
| — | 40.50 | 45.55 | 43.02 | +0.82 | 55.6% | 482.5 | 55.6% | -0.18 | 4.55 | 4.50 | 4.60 | — |
| — | 38.45 | 42.35 | 40.40 | +0.81 | 55.5% | 485 | 55.5% | -0.19 | 5.03 | 5.00 | 5.05 | — |
| — | 39.15 | 39.35 | 39.25 | +0.79 | 55.4% | 487.5 | 55.4% | -0.21 | 5.58 | 5.50 | 5.65 | — |
| — | 37.10 | 37.45 | 37.27 | +0.78 | 55.1% | 490 | 55.1% | -0.22 | 6.12 | 6.05 | 6.20 | — |
| — | 35.30 | 35.85 | 35.58 | +0.76 | 55.2% | 492.5 | 55.2% | -0.24 | 6.75 | 6.70 | 6.80 | — |
| — | 33.55 | 33.70 | 33.62 | +0.74 | 55.1% | 495 | — | — | 7.42 | 7.35 | 7.50 | — |
| — | 31.75 | 31.95 | 31.85 | +0.72 | 54.9% | 497.5 | 54.9% | -0.28 | 8.20 | 8.10 | 8.30 | — |
| — | 30.05 | 30.20 | 30.12 | +0.70 | 54.8% | 500 | 54.8% | -0.30 | 8.97 | 8.90 | 9.05 | — |
| — | — | — | — | +0.68 | 54.8% | 502.5 | 54.8% | -0.32 | — | — | — | — |
| — | 26.65 | 26.95 | 26.80 | +0.66 | 54.8% | 505 | 54.8% | -0.34 | 10.68 | 10.60 | 10.75 | — |
| — | — | — | — | +0.64 | 54.7% | 507.5 | 54.7% | -0.36 | — | — | — | — |
| — | 23.60 | 23.90 | 23.75 | +0.62 | 54.7% | 510 | 54.7% | -0.38 | 12.57 | 12.45 | 12.70 | — |
| — | — | — | — | +0.59 | 54.7% | 512.5 | 54.7% | -0.41 | — | — | — | — |
| — | 20.75 | 21.10 | 20.93 | +0.57 | 54.7% | 515 | 54.7% | -0.43 | 14.82 | 14.65 | 15.00 | — |
| — | 19.45 | 19.80 | 19.62 | +0.55 | 54.6% | 517.5 | 54.6% | -0.45 | 16.00 | 15.90 | 16.10 | — |
| — | 18.20 | 18.55 | 18.38 | +0.53 | 54.6% | 520 | 54.6% | -0.47 | 17.23 | 17.10 | 17.35 | — |
| — | 17.00 | 17.35 | 17.18 | +0.51 | 54.6% | 522.5 | 54.6% | -0.50 | 18.52 | 18.35 | 18.70 | — |
| — | 16.00 | 16.15 | 16.07 | +0.48 | 54.6% | 525 | — | — | 19.95 | 19.75 | 20.15 | — |
| — | 14.70 | 15.15 | 14.93 | +0.46 | 54.7% | 527.5 | — | — | 21.32 | 21.05 | 21.60 | — |
| — | 13.80 | 14.05 | 13.93 | — | — | 530 | — | — | 22.82 | 22.50 | 23.15 | — |
| — | 12.75 | 13.15 | 12.95 | — | — | 532.5 | — | — | 24.23 | 24.00 | 24.45 | — |
| — | 11.95 | 12.15 | 12.05 | — | — | 535 | 54.8% | -0.60 | 25.95 | 25.65 | 26.25 | — |
| — | 10.85 | 11.40 | 11.12 | +0.38 | 54.9% | 537.5 | 54.9% | -0.63 | 27.65 | 27.40 | 27.90 | — |
| — | 10.05 | 10.60 | 10.32 | +0.36 | 55.0% | 540 | 55.0% | -0.65 | 29.18 | 28.85 | 29.50 | — |
| — | 9.30 | 10.00 | 9.65 | +0.34 | 55.1% | 542.5 | 55.1% | -0.66 | 30.95 | 30.60 | 31.30 | — |
| — | 8.80 | 9.10 | 8.95 | +0.32 | 55.2% | 545 | 55.2% | -0.68 | 32.75 | 32.40 | 33.10 | — |
| — | 7.90 | 8.50 | 8.20 | +0.30 | 55.3% | 547.5 | 55.3% | -0.70 | 34.62 | 34.20 | 35.05 | — |
| — | 7.40 | 7.80 | 7.60 | +0.28 | 55.4% | 550 | 55.4% | -0.72 | 36.40 | 36.20 | 36.60 | — |
| — | 7.00 | 7.25 | 7.12 | +0.27 | 55.6% | 552.5 | 55.6% | -0.73 | 38.48 | 38.15 | 38.80 | — |
| — | 6.30 | 6.70 | 6.50 | +0.25 | 55.7% | 555 | 55.7% | -0.75 | 40.33 | 40.10 | 40.55 | — |
| — | 5.95 | 6.15 | 6.05 | +0.23 | 55.8% | 557.5 | 55.8% | -0.77 | 42.30 | 42.05 | 42.55 | — |
| — | 5.40 | 5.70 | 5.55 | +0.22 | 56.0% | 560 | 56.0% | -0.78 | 44.45 | 44.10 | 44.80 | — |
| — | 4.90 | 5.20 | 5.05 | +0.21 | 56.1% | 562.5 | 56.1% | -0.80 | 46.38 | 46.15 | 46.60 | — |
| — | 4.60 | 4.80 | 4.70 | +0.19 | 56.3% | 565 | 56.3% | -0.81 | 47.85 | 44.40 | 51.30 | — |
| — | — | — | — | +0.18 | 56.5% | 567.5 | 56.5% | -0.82 | — | — | — | — |
| — | 3.90 | 4.05 | 3.98 | +0.17 | 56.6% | 570 | 56.6% | -0.84 | 52.85 | 48.95 | 56.75 | — |
| — | — | — | — | +0.16 | 56.8% | 572.5 | 56.8% | -0.85 | — | — | — | — |
| — | — | — | — | +0.14 | 57.2% | 577.5 | 57.2% | -0.87 | — | — | — | — |
| 0 | — | — | — | +0.12 | 57.6% | 582.5 | 57.6% | -0.89 | — | — | — | — |
| 0 | — | — | — | +0.10 | 58.1% | 587.5 | 58.1% | -0.90 | — | — | — | — |
| — | — | — | — | +0.09 | 58.6% | 592.5 | 58.6% | -0.92 | — | — | — | — |
| — | — | — | — | +0.08 | 59.0% | 597.5 | 59.0% | -0.93 | — | — | — | — |
| — | — | — | — | +0.07 | 59.5% | 602.5 | 59.5% | -0.94 | — | — | — | — |
| — | — | — | — | +0.06 | 60.0% | 607.5 | 60.0% | -0.95 | — | — | — | — |
| — | — | — | — | +0.05 | 60.7% | 615 | 60.7% | -0.96 | — | — | — | — |
| — | 0.35 | 1.11 | 0.73 | +0.04 | 61.2% | 620 | 61.2% | -0.97 | 99.60 | 95.90 | 103.30 | — |
| — | — | — | — | +0.03 | 61.9% | 627.5 | 61.9% | -0.98 | — | — | — | — |
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.