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 | |
| — | 49.90 | 52.05 | 50.98 | +0.91 | 67.3% | 470 | 67.3% | -0.09 | 0.19 | 0.17 | 0.21 | — |
| — | 47.35 | 49.60 | 48.48 | +0.89 | 66.0% | 472.5 | 66.0% | -0.11 | 0.23 | 0.20 | 0.25 | — |
| — | 45.45 | 47.50 | 46.48 | +0.88 | 64.9% | 475 | 64.9% | -0.12 | 0.27 | 0.24 | 0.29 | — |
| — | 42.75 | 45.05 | 43.90 | +0.85 | 64.0% | 477.5 | 64.0% | -0.15 | 0.33 | 0.30 | 0.36 | — |
| — | 40.70 | 42.15 | 41.42 | — | — | 480 | — | — | 0.38 | 0.36 | 0.40 | — |
| — | 37.90 | 40.40 | 39.15 | +0.81 | 62.4% | 482.5 | 62.4% | -0.19 | 0.51 | 0.43 | 0.58 | — |
| — | 35.40 | 37.80 | 36.60 | +0.78 | 61.7% | 485 | 61.7% | -0.22 | 0.56 | 0.54 | 0.58 | — |
| — | 32.95 | 34.70 | 33.83 | +0.76 | 60.9% | 487.5 | 60.9% | -0.25 | 0.70 | 0.67 | 0.74 | — |
| — | 31.10 | 32.35 | 31.73 | +0.72 | 60.1% | 490 | 60.1% | -0.28 | 0.85 | 0.83 | 0.87 | — |
| — | 28.40 | 30.05 | 29.23 | +0.70 | 59.4% | 492.5 | 59.4% | -0.30 | 1.05 | 1.02 | 1.09 | — |
| — | 26.20 | 27.75 | 26.98 | +0.66 | 58.7% | 495 | 58.7% | -0.34 | 1.28 | 1.26 | 1.31 | — |
| — | 24.05 | 25.55 | 24.80 | +0.63 | 58.1% | 497.5 | 58.1% | -0.37 | 1.60 | 1.55 | 1.66 | — |
| — | 22.25 | 23.45 | 22.85 | +0.59 | 57.5% | 500 | 57.5% | -0.41 | 1.96 | 1.92 | 1.99 | — |
| — | 20.15 | 21.35 | 20.75 | +0.56 | 57.1% | 502.5 | 57.1% | -0.44 | 2.40 | 2.33 | 2.48 | — |
| — | 18.70 | 19.40 | 19.05 | +0.52 | 56.8% | 505 | 56.8% | -0.48 | 2.88 | 2.80 | 2.95 | — |
| — | 16.80 | 17.45 | 17.12 | +0.48 | 56.7% | 507.5 | 56.7% | -0.52 | 3.58 | 3.40 | 3.75 | — |
| — | 14.95 | 15.65 | 15.30 | +0.45 | 56.5% | 510 | 56.5% | -0.55 | 4.20 | 4.10 | 4.30 | — |
| — | 13.50 | 13.95 | 13.72 | +0.41 | 56.2% | 512.5 | 56.2% | -0.59 | 5.00 | 4.90 | 5.10 | — |
| — | 11.80 | 12.35 | 12.07 | +0.37 | 55.9% | 515 | 55.9% | -0.63 | 5.92 | 5.80 | 6.05 | — |
| — | 10.45 | 10.90 | 10.68 | +0.34 | 55.8% | 517.5 | 55.8% | -0.66 | 7.08 | 6.85 | 7.30 | — |
| — | 9.20 | 9.40 | 9.30 | +0.30 | 56.0% | 520 | 56.0% | -0.69 | 8.12 | 8.00 | 8.25 | — |
| — | 8.00 | 8.20 | 8.10 | +0.27 | 56.2% | 522.5 | 56.2% | -0.73 | 9.43 | 9.15 | 9.70 | — |
| — | 6.85 | 7.05 | 6.95 | +0.25 | 56.4% | 525 | 56.4% | -0.76 | 10.85 | 10.55 | 11.15 | — |
| — | 5.85 | 6.10 | 5.97 | +0.22 | 56.6% | 527.5 | 56.6% | -0.78 | 12.32 | 12.05 | 12.60 | — |
| — | 5.05 | 5.15 | 5.10 | +0.20 | 57.0% | 530 | 57.0% | -0.80 | 13.90 | 13.65 | 14.15 | — |
| — | 4.05 | 4.40 | 4.22 | +0.18 | 57.3% | 532.5 | 57.3% | -0.82 | 15.72 | 15.35 | 16.10 | — |
| — | 3.55 | 3.75 | 3.65 | +0.15 | 57.5% | 535 | 57.5% | -0.85 | 17.62 | 17.20 | 18.05 | — |
| — | 3.00 | 3.15 | 3.08 | +0.14 | 57.7% | 537.5 | 57.7% | -0.87 | 19.52 | 19.10 | 19.95 | — |
| — | 2.55 | 2.63 | 2.59 | +0.12 | 57.8% | 540 | 57.8% | -0.88 | 21.55 | 21.10 | 22.00 | — |
| — | 2.11 | 2.18 | 2.15 | +0.10 | 57.9% | 542.5 | 57.9% | -0.89 | 23.82 | 23.20 | 24.45 | — |
| — | 1.72 | 1.80 | 1.76 | +0.09 | 57.9% | 545 | 57.9% | -0.91 | 26.23 | 25.30 | 27.15 | — |
| — | 1.45 | 1.51 | 1.48 | +0.08 | 58.1% | 547.5 | 58.1% | -0.92 | 28.23 | 27.35 | 29.10 | — |
| — | 1.19 | 1.22 | 1.21 | +0.07 | 58.2% | 550 | 58.2% | -0.93 | 30.62 | 29.60 | 31.65 | — |
| — | 0.95 | 1.01 | 0.98 | +0.06 | 58.4% | 552.5 | 58.4% | -0.94 | 32.92 | 31.85 | 34.00 | — |
| — | 0.78 | 0.84 | 0.81 | +0.06 | 58.7% | 555 | 58.7% | -0.95 | 35.05 | 34.15 | 35.95 | — |
| — | 0.62 | 0.68 | 0.65 | +0.05 | 59.1% | 557.5 | 59.1% | -0.95 | 37.62 | 36.55 | 38.70 | — |
| — | 0.52 | 0.56 | 0.54 | +0.04 | 59.6% | 560 | 59.6% | -0.96 | 39.60 | 38.10 | 41.10 | — |
| — | 0.38 | 0.45 | 0.41 | +0.04 | 60.1% | 562.5 | 60.1% | -0.96 | 42.02 | 40.50 | 43.55 | — |
| — | 0.30 | 0.37 | 0.34 | +0.03 | 60.8% | 565 | 60.8% | -0.97 | 44.25 | 42.50 | 46.00 | — |
| — | 0.24 | 0.30 | 0.27 | +0.03 | 61.6% | 567.5 | 61.6% | -0.97 | 46.80 | 45.20 | 48.40 | — |
| — | 0.20 | 0.25 | 0.23 | +0.03 | 62.3% | 570 | 62.3% | -0.98 | 49.33 | 47.80 | 50.85 | — |
| — | 0.16 | 0.23 | 0.20 | +0.02 | 63.2% | 572.5 | 63.2% | -0.98 | 51.80 | 50.30 | 53.30 | — |
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.