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 | |
| — | 80.00 | 88.85 | 84.42 | +0.74 | 98.2% | 442.5 | 98.2% | -0.26 | 6.60 | 6.10 | 7.10 | — |
| — | 79.30 | 86.20 | 82.75 | +0.73 | 98.1% | 445 | 98.1% | -0.27 | 7.03 | 6.50 | 7.55 | — |
| — | 76.00 | 84.75 | 80.38 | +0.72 | 98.0% | 447.5 | 98.0% | -0.28 | 9.25 | 6.80 | 11.70 | — |
| — | 74.00 | 82.65 | 78.33 | +0.71 | 97.9% | 450 | 97.9% | -0.30 | 8.00 | 7.40 | 8.60 | — |
| — | 72.35 | 80.55 | 76.45 | +0.69 | 97.8% | 452.5 | 97.8% | -0.31 | 8.53 | 7.50 | 9.55 | — |
| — | 70.00 | 78.35 | 74.17 | +0.68 | 97.7% | 455 | 97.7% | -0.32 | 8.85 | 8.00 | 9.70 | — |
| — | 68.00 | 76.75 | 72.38 | +0.67 | 97.6% | 457.5 | 97.6% | -0.33 | 9.68 | 9.00 | 10.35 | — |
| — | 67.00 | 74.55 | 70.78 | +0.66 | 97.6% | 460 | 97.6% | -0.34 | 10.30 | 9.45 | 11.15 | — |
| — | 65.65 | 72.95 | 69.30 | +0.65 | 97.5% | 462.5 | 97.5% | -0.35 | 10.80 | 10.05 | 11.55 | — |
| — | 63.70 | 71.15 | 67.42 | +0.63 | 97.5% | 465 | 97.5% | -0.37 | 11.40 | 10.60 | 12.20 | — |
| — | 62.40 | 68.95 | 65.67 | +0.62 | 97.4% | 467.5 | 97.4% | -0.38 | 10.95 | 8.85 | 13.05 | — |
| — | 62.00 | 66.95 | 64.47 | +0.61 | 97.4% | 470 | 97.4% | -0.39 | 12.90 | 12.20 | 13.60 | — |
| — | 59.30 | 65.25 | 62.27 | +0.60 | 97.4% | 472.5 | 97.4% | -0.40 | 13.57 | 12.70 | 14.45 | — |
| — | 57.60 | 63.20 | 60.40 | +0.58 | 97.4% | 475 | 97.4% | -0.42 | 14.47 | 13.50 | 15.45 | — |
| — | 54.00 | 61.95 | 57.98 | +0.57 | 97.3% | 477.5 | 97.3% | -0.43 | 15.53 | 14.30 | 16.75 | — |
| — | 54.45 | 59.45 | 56.95 | +0.56 | 97.3% | 480 | 97.3% | -0.44 | 15.90 | 14.45 | 17.35 | — |
| — | 52.30 | 58.60 | 55.45 | +0.55 | 97.3% | 482.5 | 97.3% | -0.46 | 16.93 | 15.35 | 18.50 | — |
| — | 51.40 | 56.70 | 54.05 | +0.53 | 97.3% | 485 | 97.3% | -0.47 | 17.80 | 16.75 | 18.85 | — |
| — | 49.15 | 54.80 | 51.98 | +0.52 | 97.4% | 487.5 | 97.4% | -0.48 | 19.25 | 17.55 | 20.95 | — |
| — | 49.15 | 53.20 | 51.17 | +0.51 | 97.4% | 490 | 97.4% | -0.49 | 19.70 | 18.50 | 20.90 | — |
| — | 45.40 | 51.90 | 48.65 | +0.50 | 97.4% | 492.5 | 97.4% | -0.51 | 21.10 | 19.50 | 22.70 | — |
| — | 44.80 | 50.65 | 47.73 | +0.48 | 97.4% | 495 | 97.4% | -0.52 | 21.43 | 19.90 | 22.95 | — |
| — | 42.40 | 48.45 | 45.42 | +0.47 | 97.5% | 497.5 | 97.5% | -0.53 | 22.77 | 21.00 | 24.55 | — |
| — | 45.95 | 46.00 | 45.98 | +0.46 | 97.5% | 500 | 97.5% | -0.54 | 23.62 | 22.20 | 25.05 | — |
| — | 40.90 | 46.05 | 43.48 | +0.45 | 97.6% | 502.5 | 97.6% | -0.55 | 25.18 | 23.50 | 26.85 | — |
| — | 39.20 | 44.20 | 41.70 | +0.43 | 97.6% | 505 | 97.6% | -0.57 | 26.12 | 24.75 | 27.50 | — |
| — | 36.90 | 42.35 | 39.62 | +0.42 | 97.7% | 507.5 | 97.7% | -0.58 | 27.07 | 24.90 | 29.25 | — |
| — | 37.05 | 41.45 | 39.25 | +0.41 | 97.7% | 510 | 97.7% | -0.59 | 28.68 | 27.25 | 30.10 | — |
| — | 35.55 | 39.15 | 37.35 | +0.40 | 97.8% | 512.5 | 97.8% | -0.60 | 30.00 | 28.10 | 31.90 | — |
| — | 36.00 | 37.95 | 36.98 | +0.39 | 97.9% | 515 | 97.9% | -0.61 | 29.23 | 26.30 | 32.15 | — |
| — | 33.20 | 36.80 | 35.00 | +0.38 | 97.9% | 517.5 | 97.9% | -0.63 | 32.38 | 30.05 | 34.70 | — |
| — | 33.70 | 35.45 | 34.58 | +0.36 | 98.0% | 520 | 98.0% | -0.64 | 33.83 | 32.65 | 35.00 | — |
| — | 31.60 | 35.30 | 33.45 | +0.35 | 98.1% | 522.5 | 98.1% | -0.65 | 35.10 | 32.95 | 37.25 | — |
| — | 30.20 | 33.20 | 31.70 | +0.34 | 98.2% | 525 | 98.2% | -0.66 | 36.02 | 33.55 | 38.50 | — |
| — | 28.10 | 33.20 | 30.65 | +0.33 | 98.2% | 527.5 | 98.2% | -0.67 | 38.08 | 36.15 | 40.00 | — |
| — | 29.25 | 30.65 | 29.95 | +0.32 | 98.3% | 530 | 98.3% | -0.68 | 39.10 | 36.95 | 41.25 | — |
| — | 27.40 | 30.95 | 29.18 | +0.31 | 98.4% | 532.5 | 98.4% | -0.69 | 40.52 | 38.35 | 42.70 | — |
| — | 25.35 | 29.75 | 27.55 | +0.30 | 98.5% | 535 | 98.5% | -0.70 | 42.65 | 39.90 | 45.40 | — |
| — | 25.00 | 28.15 | 26.57 | +0.29 | 98.6% | 537.5 | 98.6% | -0.71 | 43.60 | 39.00 | 48.20 | — |
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.