Spot 520.40
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.55 | 63.80 | 62.17 | +0.72 | 51.4% | 470 | 51.4% | -0.29 | 9.65 | 8.55 | 10.75 | — |
| — | 56.85 | 60.15 | 58.50 | +0.69 | 51.3% | 475 | 51.3% | -0.31 | 11.32 | 10.15 | 12.50 | — |
| — | 53.30 | 56.60 | 54.95 | +0.67 | 51.1% | 480 | 51.1% | -0.33 | 12.80 | 12.25 | 13.35 | — |
| — | 49.90 | 52.75 | 51.33 | +0.65 | 51.0% | 485 | 51.0% | -0.36 | 13.93 | 12.90 | 14.95 | — |
| — | 47.25 | 49.50 | 48.38 | +0.62 | 51.0% | 490 | — | — | 16.10 | 15.45 | 16.75 | — |
| — | 43.85 | 46.70 | 45.27 | — | — | 495 | — | — | 18.12 | 17.30 | 18.95 | — |
| — | 40.90 | 43.20 | 42.05 | — | — | 500 | — | — | 20.05 | 18.55 | 21.55 | — |
| — | 37.95 | 40.80 | 39.38 | — | — | 505 | — | — | 22.07 | 20.35 | 23.80 | — |
| — | 35.30 | 38.00 | 36.65 | — | — | 510 | — | — | 24.20 | 23.55 | 24.85 | — |
| — | 32.55 | 35.40 | 33.98 | — | — | 515 | — | — | 26.20 | 25.15 | 27.25 | — |
| — | 30.45 | 32.45 | 31.45 | +0.46 | 50.8% | 520 | — | — | 29.05 | 28.00 | 30.10 | — |
| — | 28.60 | 30.60 | 29.60 | +0.44 | 50.9% | 525 | 50.9% | -0.57 | 31.85 | 30.30 | 33.40 | — |
| — | 25.50 | 28.40 | 26.95 | — | — | 530 | 50.9% | -0.59 | 35.12 | 33.70 | 36.55 | — |
| — | 23.45 | 26.35 | 24.90 | — | — | 535 | — | — | 37.27 | 35.80 | 38.75 | — |
| — | 21.50 | 23.65 | 22.57 | — | — | 540 | — | — | 41.12 | 39.55 | 42.70 | — |
| — | 20.40 | 22.60 | 21.50 | — | — | 545 | — | — | 43.95 | 42.05 | 45.85 | — |
| — | 19.10 | 20.70 | 19.90 | — | — | 550 | 51.1% | -0.68 | 47.05 | 45.35 | 48.75 | — |
| — | 16.35 | 19.35 | 17.85 | +0.31 | 51.2% | 555 | 51.2% | -0.70 | 50.62 | 48.70 | 52.55 | — |
| — | 15.55 | 16.80 | 16.18 | +0.29 | 51.2% | 560 | 51.2% | -0.72 | 53.92 | 52.15 | 55.70 | — |
| — | 13.50 | 16.55 | 15.03 | +0.27 | 51.3% | 565 | 51.3% | -0.74 | 57.90 | 55.75 | 60.05 | — |
| — | 12.20 | 14.90 | 13.55 | +0.25 | 51.3% | 570 | 51.3% | -0.76 | 61.73 | 59.55 | 63.90 | — |
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.