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 | |
| — | 116.60 | 124.75 | 120.67 | +0.83 | 54.0% | 420 | 54.0% | -0.17 | 14.00 | 11.90 | 16.10 | — |
| — | 109.10 | 115.50 | 112.30 | +0.81 | 53.7% | 430 | 53.7% | -0.20 | 17.10 | 14.50 | 19.70 | — |
| — | 101.90 | 108.30 | 105.10 | +0.78 | 53.5% | 440 | 53.5% | -0.22 | 19.60 | 17.95 | 21.25 | — |
| — | 97.00 | 101.45 | 99.22 | +0.76 | 53.3% | 450 | 53.3% | -0.24 | 23.62 | 20.70 | 26.55 | — |
| — | 88.35 | 94.90 | 91.62 | +0.73 | 53.2% | 460 | 53.2% | -0.27 | 26.30 | 23.95 | 28.65 | — |
| — | 82.10 | 88.60 | 85.35 | +0.71 | 53.0% | 470 | 53.0% | -0.29 | 30.57 | 28.75 | 32.40 | — |
| — | 76.10 | 82.70 | 79.40 | +0.68 | 52.9% | 480 | 52.9% | -0.32 | 34.12 | 31.35 | 36.90 | — |
| — | 70.45 | 77.50 | 73.97 | +0.65 | 52.8% | 490 | 52.8% | -0.35 | 38.38 | 35.45 | 41.30 | — |
| — | 67.00 | 71.45 | 69.22 | +0.63 | 52.8% | 500 | 52.8% | -0.38 | 43.10 | 41.45 | 44.75 | — |
| — | 61.15 | 67.35 | 64.25 | +0.60 | 52.8% | 510 | 52.8% | -0.40 | 48.10 | 45.35 | 50.85 | — |
| — | 56.70 | 62.25 | 59.48 | +0.57 | 52.7% | 520 | 52.7% | -0.43 | 52.85 | 51.25 | 54.45 | — |
| — | 52.45 | 57.90 | 55.17 | +0.55 | 52.8% | 530 | 52.8% | -0.46 | 59.10 | 56.35 | 61.85 | — |
| — | 48.35 | 53.50 | 50.92 | +0.52 | 52.8% | 540 | 52.8% | -0.49 | 64.97 | 62.20 | 67.75 | — |
| — | 44.50 | 48.55 | 46.52 | +0.49 | 52.8% | 550 | 52.8% | -0.52 | 71.12 | 68.30 | 73.95 | — |
| — | 40.95 | 46.45 | 43.70 | +0.47 | 52.9% | 560 | 52.9% | -0.54 | 77.53 | 74.70 | 80.35 | — |
| — | 35.05 | 39.35 | 37.20 | +0.42 | 53.1% | 580 | 53.1% | -0.59 | 91.08 | 88.30 | 93.85 | — |
| — | 30.45 | 32.95 | 31.70 | +0.37 | 53.3% | 600 | 53.3% | -0.64 | 105.20 | 103.05 | 107.35 | — |
| — | 26.60 | 31.90 | 29.25 | +0.35 | 53.5% | 610 | 53.5% | -0.66 | 112.70 | 110.40 | 115.00 | — |
| — | 24.55 | 28.60 | 26.57 | +0.33 | 53.6% | 620 | 53.6% | -0.68 | 120.05 | 117.55 | 122.55 | — |
| — | 23.30 | 26.05 | 24.68 | +0.31 | 53.8% | 630 | 53.8% | -0.70 | 127.58 | 124.45 | 130.70 | — |
| — | 20.00 | 26.00 | 23.00 | +0.29 | 54.0% | 640 | 54.0% | -0.72 | 136.62 | 132.65 | 140.60 | — |
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.