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 | |
| — | 53.10 | 54.25 | 53.67 | +0.81 | 54.7% | 470 | 54.7% | -0.19 | 2.35 | 2.22 | 2.49 | — |
| — | 50.05 | 52.00 | 51.02 | +0.79 | 54.3% | 472.5 | 54.3% | -0.21 | 2.62 | 2.47 | 2.77 | — |
| — | 48.40 | 49.80 | 49.10 | +0.77 | 53.9% | 475 | 53.9% | -0.23 | 2.97 | 2.79 | 3.15 | — |
| — | 45.70 | 47.60 | 46.65 | +0.75 | 53.5% | 477.5 | 53.5% | -0.25 | 3.15 | 2.71 | 3.60 | — |
| — | 43.95 | 45.45 | 44.70 | +0.73 | 53.2% | 480 | 53.2% | -0.27 | 3.48 | 3.40 | 3.55 | — |
| — | 41.50 | 43.35 | 42.42 | — | — | 482.5 | — | — | 4.20 | 3.80 | 4.60 | — |
| — | 39.45 | 41.30 | 40.38 | — | — | 485 | — | — | 4.45 | 4.25 | 4.65 | — |
| — | 37.55 | 39.25 | 38.40 | — | — | 487.5 | 52.4% | -0.33 | 4.90 | 4.60 | 5.20 | — |
| — | 35.70 | 37.00 | 36.35 | +0.65 | 52.2% | 490 | 52.2% | -0.35 | 5.38 | 5.25 | 5.50 | — |
| — | 33.60 | 35.30 | 34.45 | +0.63 | 52.0% | 492.5 | 52.0% | -0.36 | 5.90 | 5.75 | 6.05 | — |
| — | 31.85 | 33.45 | 32.65 | +0.62 | 51.9% | 495 | 51.9% | -0.39 | 6.50 | 6.35 | 6.65 | — |
| — | 30.00 | 31.60 | 30.80 | +0.59 | 51.7% | 497.5 | 51.7% | -0.41 | 7.20 | 7.05 | 7.35 | — |
| — | 28.80 | 29.80 | 29.30 | +0.57 | 51.6% | 500 | 51.6% | -0.43 | 7.92 | 7.80 | 8.05 | — |
| — | 25.35 | 26.45 | 25.90 | +0.52 | 51.4% | 505 | 51.4% | -0.48 | 9.60 | 9.35 | 9.85 | — |
| — | 22.55 | 23.25 | 22.90 | +0.48 | 51.2% | 510 | 51.2% | -0.52 | 11.40 | 11.20 | 11.60 | — |
| — | 19.25 | 20.35 | 19.80 | +0.44 | 51.0% | 515 | 51.0% | -0.56 | 13.53 | 13.30 | 13.75 | — |
| — | 16.80 | 17.60 | 17.20 | +0.40 | 50.9% | 520 | 50.9% | -0.60 | 15.95 | 15.70 | 16.20 | — |
| — | 12.55 | 13.10 | 12.82 | +0.32 | 50.9% | 530 | 50.9% | -0.69 | 21.77 | 21.10 | 22.45 | — |
| — | 9.10 | 9.55 | 9.32 | +0.25 | 51.2% | 540 | 51.2% | -0.75 | 28.20 | 27.45 | 28.95 | — |
| — | 6.50 | 6.80 | 6.65 | +0.19 | 51.6% | 550 | 51.6% | -0.81 | 35.75 | 34.75 | 36.75 | — |
| — | 4.50 | 4.75 | 4.62 | +0.15 | 52.2% | 560 | 52.2% | -0.85 | 43.65 | 42.80 | 44.50 | — |
| — | 3.05 | 3.35 | 3.20 | +0.11 | 52.8% | 570 | 52.8% | -0.89 | 52.35 | 51.10 | 53.60 | — |
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.