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 | |
| — | 76.00 | 84.95 | 80.47 | +0.78 | 135.3% | 442.5 | 135.3% | -0.22 | 2.58 | 2.39 | 2.77 | — |
| — | 74.65 | 81.85 | 78.25 | +0.76 | 135.0% | 445 | 135.0% | -0.24 | 2.69 | 2.40 | 2.97 | — |
| — | 75.90 | 80.40 | 78.15 | +0.75 | 134.8% | 447.5 | 134.8% | -0.25 | 2.93 | 2.66 | 3.20 | — |
| — | 71.85 | 78.15 | 75.00 | +0.74 | 134.6% | 450 | 134.6% | -0.26 | 3.38 | 3.20 | 3.55 | — |
| — | 69.35 | 75.55 | 72.45 | +0.72 | 134.5% | 452.5 | 134.5% | -0.28 | 3.75 | 3.55 | 3.95 | — |
| — | 67.25 | 73.45 | 70.35 | +0.71 | 134.4% | 455 | 134.4% | -0.29 | 3.80 | 3.45 | 4.15 | — |
| — | 63.20 | 71.80 | 67.50 | +0.69 | 134.3% | 457.5 | 134.3% | -0.31 | 4.47 | 4.20 | 4.75 | — |
| — | 62.75 | 69.30 | 66.03 | +0.68 | 134.2% | 460 | 134.2% | -0.32 | 4.78 | 4.55 | 5.00 | — |
| — | 59.60 | 67.00 | 63.30 | +0.66 | 134.1% | 462.5 | 134.1% | -0.34 | 5.33 | 5.05 | 5.60 | — |
| — | 57.55 | 65.00 | 61.27 | +0.65 | 134.1% | 465 | 134.1% | -0.35 | 5.55 | 5.00 | 6.10 | — |
| — | 54.65 | 63.00 | 58.83 | +0.63 | 134.1% | 467.5 | 134.1% | -0.37 | 6.00 | 5.45 | 6.55 | — |
| — | 54.35 | 60.55 | 57.45 | +0.62 | 134.1% | 470 | 134.1% | -0.38 | 6.45 | 5.95 | 6.95 | — |
| — | 52.25 | 58.55 | 55.40 | +0.60 | 134.1% | 472.5 | 134.1% | -0.40 | 7.10 | 6.35 | 7.85 | — |
| — | 51.70 | 57.30 | 54.50 | +0.59 | 134.1% | 475 | 134.1% | -0.41 | 7.60 | 6.95 | 8.25 | — |
| — | 48.80 | 54.65 | 51.73 | +0.57 | 134.2% | 477.5 | 134.2% | -0.43 | 8.47 | 8.00 | 8.95 | — |
| — | 47.70 | 53.20 | 50.45 | +0.56 | 134.3% | 480 | 134.3% | -0.45 | 7.90 | 6.90 | 8.90 | — |
| — | 46.10 | 50.95 | 48.52 | +0.54 | 134.4% | 482.5 | 134.4% | -0.46 | 9.60 | 8.75 | 10.45 | — |
| — | 44.50 | 48.50 | 46.50 | +0.52 | 134.5% | 485 | 134.5% | -0.48 | 10.18 | 9.10 | 11.25 | — |
| — | 42.25 | 47.85 | 45.05 | +0.51 | 134.6% | 487.5 | 134.6% | -0.49 | 11.50 | 10.85 | 12.15 | — |
| — | 41.35 | 46.05 | 43.70 | +0.49 | 134.8% | 490 | 134.8% | -0.51 | 11.85 | 10.85 | 12.85 | — |
| — | 39.35 | 44.35 | 41.85 | +0.48 | 134.9% | 492.5 | 134.9% | -0.52 | 12.88 | 11.85 | 13.90 | — |
| — | 38.05 | 42.35 | 40.20 | +0.46 | 135.1% | 495 | 135.1% | -0.54 | 13.03 | 11.35 | 14.70 | — |
| — | 36.40 | 40.60 | 38.50 | +0.44 | 135.3% | 497.5 | 135.3% | -0.56 | 14.57 | 13.25 | 15.90 | — |
| — | 35.10 | 39.50 | 37.30 | +0.43 | 135.5% | 500 | 135.5% | -0.57 | 15.47 | 14.45 | 16.50 | — |
| — | 32.70 | 36.50 | 34.60 | +0.41 | 135.7% | 502.5 | 135.7% | -0.59 | 16.77 | 15.55 | 18.00 | — |
| — | 32.35 | 36.30 | 34.33 | +0.40 | 135.9% | 505 | 135.9% | -0.60 | 16.43 | 14.90 | 17.95 | — |
| — | 30.90 | 35.15 | 33.02 | +0.38 | 136.1% | 507.5 | 136.1% | -0.62 | 19.45 | 18.70 | 20.20 | — |
| — | 30.00 | 33.60 | 31.80 | +0.37 | 136.4% | 510 | 136.4% | -0.63 | 20.50 | 19.65 | 21.35 | — |
| — | 28.65 | 32.30 | 30.48 | +0.36 | 136.6% | 512.5 | 136.6% | -0.64 | 21.30 | 19.85 | 22.75 | — |
| — | 27.35 | 30.70 | 29.02 | +0.34 | 136.8% | 515 | 136.8% | -0.66 | 22.88 | 21.80 | 23.95 | — |
| — | 26.40 | 27.90 | 27.15 | +0.33 | 137.0% | 517.5 | 137.0% | -0.67 | 23.77 | 22.30 | 25.25 | — |
| — | 25.25 | 28.25 | 26.75 | +0.32 | 137.3% | 520 | 137.3% | -0.69 | 24.27 | 23.50 | 25.05 | — |
| — | 23.95 | 27.00 | 25.48 | +0.30 | 137.5% | 522.5 | 137.5% | -0.70 | 26.40 | 24.90 | 27.90 | — |
| — | 22.65 | 26.00 | 24.32 | +0.29 | 137.7% | 525 | 137.7% | -0.71 | 27.70 | 26.00 | 29.40 | — |
| — | 22.00 | 24.65 | 23.32 | +0.28 | 138.0% | 527.5 | 138.0% | -0.72 | 29.35 | 27.35 | 31.35 | — |
| — | 21.05 | 23.90 | 22.48 | +0.27 | 138.2% | 530 | 138.2% | -0.74 | 31.70 | 30.25 | 33.15 | — |
| — | 19.55 | 23.05 | 21.30 | +0.25 | 138.5% | 532.5 | 138.5% | -0.75 | 33.17 | 31.55 | 34.80 | — |
| — | 18.95 | 21.90 | 20.43 | +0.24 | 138.7% | 535 | 138.7% | -0.76 | 33.98 | 31.70 | 36.25 | — |
| — | 17.70 | 19.65 | 18.68 | +0.23 | 138.9% | 537.5 | 138.9% | -0.77 | 36.02 | 34.45 | 37.60 | — |
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.