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 | |
| — | 137.95 | 144.35 | 141.15 | +0.81 | 55.1% | 410 | 55.1% | -0.19 | 23.32 | 22.00 | 24.65 | — |
| — | 131.05 | 139.00 | 135.03 | +0.79 | 54.9% | 420 | 54.9% | -0.21 | 27.18 | 25.05 | 29.30 | — |
| — | 124.50 | 131.70 | 128.10 | +0.78 | 54.7% | 430 | 54.7% | -0.23 | 29.95 | 27.60 | 32.30 | — |
| — | 118.20 | 126.00 | 122.10 | +0.76 | 54.6% | 440 | 54.6% | -0.25 | 33.10 | 31.30 | 34.90 | — |
| — | 112.85 | 118.15 | 115.50 | +0.74 | 54.4% | 450 | 54.4% | -0.27 | 36.85 | 34.95 | 38.75 | — |
| 114 | 107.95 | 113.10 | 110.53 | +0.72 | 54.3% | 460 | 54.3% | -0.29 | 40.48 | 38.70 | 42.25 | 400 |
| 181 | 100.10 | 106.95 | 103.53 | +0.70 | 54.2% | 470 | 54.2% | -0.31 | 44.92 | 43.35 | 46.50 | 456 |
| 164 | 96.50 | 101.55 | 99.03 | +0.68 | 54.1% | 480 | 54.1% | -0.33 | 49.30 | 47.15 | 51.45 | — |
| — | 89.40 | 96.45 | 92.92 | +0.66 | 54.1% | 490 | 54.1% | -0.35 | 54.27 | 52.20 | 56.35 | — |
| — | 85.90 | 91.50 | 88.70 | +0.63 | 54.0% | 500 | 54.0% | -0.37 | 59.30 | 56.60 | 62.00 | — |
| — | 76.55 | 82.00 | 79.28 | +0.59 | 54.0% | 520 | 54.0% | -0.41 | 70.30 | 69.15 | 71.45 | — |
| — | 68.40 | 73.30 | 70.85 | +0.55 | 54.0% | 540 | 54.0% | -0.46 | 82.22 | 80.70 | 83.75 | — |
| — | 60.80 | 65.95 | 63.38 | +0.51 | 54.1% | 560 | 54.1% | -0.50 | 93.30 | 90.95 | 95.65 | — |
| — | 56.30 | 58.95 | 57.62 | +0.47 | 54.3% | 580 | 54.3% | -0.54 | 106.50 | 103.85 | 109.15 | — |
| — | 50.25 | 52.45 | 51.35 | +0.44 | 54.5% | 600 | 54.5% | -0.58 | 119.92 | 116.70 | 123.15 | — |
| — | 47.45 | 50.00 | 48.73 | +0.42 | 54.6% | 610 | 54.6% | -0.59 | 127.45 | 124.65 | 130.25 | — |
| — | 43.90 | 47.20 | 45.55 | +0.40 | 54.7% | 620 | 54.7% | -0.61 | 134.72 | 132.00 | 137.45 | — |
| — | 39.90 | 45.00 | 42.45 | +0.39 | 54.8% | 630 | 54.8% | -0.63 | 142.82 | 139.45 | 146.20 | — |
| — | 37.15 | 42.10 | 39.62 | +0.37 | 54.9% | 640 | 54.9% | -0.65 | 149.82 | 146.40 | 153.25 | — |
| — | 33.15 | 38.55 | 35.85 | +0.34 | 55.2% | 660 | 55.2% | -0.68 | 164.15 | 161.00 | 167.30 | — |
| — | 29.85 | 34.65 | 32.25 | +0.31 | 55.5% | 680 | 55.5% | -0.71 | 180.80 | 178.20 | 183.40 | — |
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.