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 | |
| — | 100.90 | 109.00 | 104.95 | +0.94 | 53.2% | 420 | 53.2% | -0.07 | 2.09 | 0.93 | 3.25 | — |
| — | 78.75 | 87.00 | 82.88 | +0.87 | 52.3% | 445 | 52.3% | -0.13 | 5.40 | 3.55 | 7.25 | — |
| — | 74.45 | 82.80 | 78.62 | +0.86 | 52.1% | 450 | 52.1% | -0.14 | 5.80 | 4.65 | 6.95 | — |
| — | 70.30 | 78.75 | 74.53 | +0.84 | 52.0% | 455 | 52.0% | -0.16 | 6.83 | 5.60 | 8.05 | — |
| — | 66.30 | 74.75 | 70.53 | +0.82 | 52.0% | 460 | 52.0% | -0.18 | 7.22 | 6.00 | 8.45 | — |
| — | 62.45 | 70.90 | 66.67 | +0.81 | 51.9% | 465 | 51.9% | -0.20 | 8.57 | 7.95 | 9.20 | — |
| — | 55.05 | 63.35 | 59.20 | +0.76 | 51.8% | 475 | 51.8% | -0.24 | 11.62 | 9.95 | 13.30 | — |
| — | 51.25 | 59.75 | 55.50 | +0.74 | 51.8% | 480 | 51.8% | -0.26 | 13.05 | 12.00 | 14.10 | — |
| — | 48.30 | 56.85 | 52.58 | +0.72 | 51.8% | 485 | 51.8% | -0.28 | 15.47 | 13.80 | 17.15 | — |
| — | 45.30 | 51.20 | 48.25 | +0.69 | 51.8% | 490 | 51.8% | -0.31 | 17.27 | 15.65 | 18.90 | — |
| — | 44.00 | 48.95 | 46.48 | +0.67 | 51.9% | 495 | 51.9% | -0.33 | 18.15 | 15.45 | 20.85 | 6 |
| 25 | 38.85 | 45.25 | 42.05 | +0.64 | 51.9% | 500 | 51.9% | -0.36 | 20.18 | 18.50 | 21.85 | 17 |
| 7 | 36.85 | 42.40 | 39.62 | +0.62 | 52.0% | 505 | 52.0% | -0.38 | 22.88 | 19.50 | 26.25 | 4 |
| — | 34.45 | 39.85 | 37.15 | +0.59 | 52.0% | 510 | 52.0% | -0.41 | 25.05 | 22.45 | 27.65 | — |
| — | 31.80 | 37.10 | 34.45 | +0.57 | 52.1% | 515 | 52.1% | -0.43 | 27.40 | 25.10 | 29.70 | — |
| — | 29.05 | 34.70 | 31.88 | +0.54 | 52.1% | 520 | — | — | 29.38 | 27.75 | 31.00 | — |
| — | 28.10 | 31.35 | 29.73 | — | — | 525 | 52.2% | -0.48 | 32.45 | 29.55 | 35.35 | — |
| — | 25.60 | 29.55 | 27.57 | +0.49 | 52.3% | 530 | 52.3% | -0.51 | 35.83 | 33.35 | 38.30 | — |
| — | 22.65 | 27.70 | 25.18 | +0.47 | 52.4% | 535 | 52.4% | -0.54 | 38.48 | 35.75 | 41.20 | — |
| — | 21.50 | 26.40 | 23.95 | +0.44 | 52.5% | 540 | 52.5% | -0.56 | 41.60 | 39.45 | 43.75 | — |
| — | 19.60 | 24.55 | 22.07 | +0.42 | 52.6% | 545 | 52.6% | -0.58 | 44.62 | 41.65 | 47.60 | — |
| — | 17.75 | 22.80 | 20.27 | +0.40 | 52.7% | 550 | 52.7% | -0.61 | 47.80 | 45.05 | 50.55 | — |
| — | 17.35 | 21.20 | 19.27 | +0.37 | 52.8% | 555 | 52.8% | -0.63 | 51.17 | 48.45 | 53.90 | — |
| — | 16.05 | 19.10 | 17.57 | +0.35 | 52.9% | 560 | 52.9% | -0.65 | 55.40 | 51.95 | 58.85 | — |
| — | 12.75 | 18.10 | 15.43 | +0.33 | 53.0% | 565 | 53.0% | -0.67 | 58.85 | 56.45 | 61.25 | — |
| — | 11.45 | 17.00 | 14.22 | +0.31 | 53.1% | 570 | 53.1% | -0.69 | 62.12 | 59.50 | 64.75 | — |
| — | 3.65 | 9.30 | 6.47 | +0.17 | 54.3% | 615 | 54.3% | -0.84 | 99.12 | 95.00 | 103.25 | — |
| — | 4.95 | 8.10 | 6.53 | +0.16 | 54.5% | 620 | 54.5% | -0.85 | 103.17 | 99.05 | 107.30 | — |
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.