Spot 520.48
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.05 | 97.10 | 93.08 | +0.69 | 80.4% | 445 | 80.4% | -0.31 | 17.25 | 15.00 | 19.50 | — |
| — | 86.05 | 93.50 | 89.78 | +0.67 | 80.4% | 450 | 80.4% | -0.33 | 18.38 | 16.30 | 20.45 | — |
| — | 82.75 | 89.85 | 86.30 | +0.66 | 80.3% | 455 | 80.3% | -0.35 | 19.50 | 17.85 | 21.15 | — |
| — | 79.10 | 87.05 | 83.08 | +0.64 | 80.3% | 460 | 80.3% | -0.36 | 21.35 | 19.45 | 23.25 | — |
| — | 75.55 | 83.00 | 79.28 | +0.62 | 80.3% | 465 | 80.3% | -0.38 | 23.15 | 21.20 | 25.10 | — |
| — | 73.10 | 81.10 | 77.10 | +0.60 | 80.3% | 470 | 80.3% | -0.40 | 25.07 | 23.00 | 27.15 | — |
| — | 69.95 | 76.70 | 73.33 | +0.59 | 80.4% | 475 | 80.4% | -0.42 | 26.95 | 22.95 | 30.95 | — |
| — | 67.25 | 73.40 | 70.33 | +0.57 | 80.4% | 480 | 80.4% | -0.43 | 28.85 | 26.90 | 30.80 | — |
| — | 65.10 | 70.50 | 67.80 | +0.55 | 80.4% | 485 | 80.4% | -0.45 | 31.02 | 28.95 | 33.10 | — |
| — | 62.45 | 67.70 | 65.08 | +0.53 | 80.5% | 490 | 80.5% | -0.47 | 33.30 | 31.10 | 35.50 | — |
| — | 59.60 | 64.95 | 62.27 | +0.52 | 80.5% | 495 | 80.5% | -0.49 | 34.65 | 31.00 | 38.30 | — |
| — | 56.50 | 62.30 | 59.40 | +0.50 | 80.6% | 500 | 80.6% | -0.50 | 37.33 | 35.70 | 38.95 | — |
| — | 53.65 | 59.75 | 56.70 | +0.48 | 80.7% | 505 | 80.7% | -0.52 | 40.20 | 38.10 | 42.30 | — |
| — | 52.05 | 57.25 | 54.65 | +0.46 | 80.7% | 510 | 80.7% | -0.54 | 42.80 | 40.60 | 45.00 | — |
| — | 49.80 | 54.85 | 52.33 | +0.45 | 80.8% | 515 | 80.8% | -0.55 | 45.33 | 43.20 | 47.45 | — |
| — | 48.00 | 52.55 | 50.27 | +0.43 | 80.9% | 520 | 80.9% | -0.57 | 46.70 | 43.90 | 49.50 | — |
| — | 45.80 | 51.50 | 48.65 | +0.42 | 81.0% | 525 | 81.0% | -0.59 | 50.95 | 48.60 | 53.30 | — |
| — | 43.10 | 48.00 | 45.55 | +0.40 | 81.0% | 530 | 81.0% | -0.60 | 53.25 | 51.50 | 55.00 | — |
| — | 41.20 | 46.55 | 43.88 | +0.39 | 81.1% | 535 | 81.1% | -0.62 | 57.15 | 54.30 | 60.00 | — |
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.