Spot 520.51
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.60 | 103.05 | 101.33 | +1.00 | 29.9% | 420 | 29.9% | -0.00 | — | — | 2.13 | — |
| — | 94.50 | 98.10 | 96.30 | +1.00 | 29.3% | 425 | 29.3% | -0.00 | — | — | 2.13 | — |
| — | 89.70 | 93.10 | 91.40 | +1.00 | 28.9% | 430 | 28.9% | -0.00 | — | — | 2.13 | — |
| — | 84.90 | 88.05 | 86.47 | +1.00 | 28.8% | 435 | 28.8% | -0.00 | — | — | 2.13 | — |
| — | 79.55 | 83.10 | 81.33 | +1.00 | 28.9% | 440 | 28.9% | -0.00 | — | — | 2.13 | — |
| — | 74.80 | 78.10 | 76.45 | +1.00 | 28.9% | 445 | 28.9% | -0.00 | — | — | 2.13 | — |
| — | 69.90 | 73.10 | 71.50 | +1.00 | 28.6% | 450 | 28.6% | -0.00 | — | — | 2.12 | — |
| — | 64.90 | 68.15 | 66.53 | +1.00 | 27.9% | 455 | 27.9% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 60.05 | 63.15 | 61.60 | +1.00 | 26.8% | 460 | 26.8% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 54.90 | 58.15 | 56.52 | +1.00 | 25.4% | 465 | 25.4% | -0.00 | 0.18 | 0.03 | 0.34 | — |
| — | 52.50 | 55.70 | 54.10 | +1.00 | 24.5% | 467.5 | 24.5% | -0.00 | — | — | 0.15 | — |
| — | 50.30 | 53.25 | 51.77 | +1.00 | 23.7% | 470 | 23.7% | -0.00 | — | — | 0.41 | — |
| — | 47.60 | 50.70 | 49.15 | +1.00 | 22.8% | 472.5 | 22.8% | -0.00 | — | — | 1.77 | — |
| — | 45.05 | 48.25 | 46.65 | +0.99 | 22.0% | 475 | 22.0% | -0.01 | — | — | 0.18 | — |
| — | 42.65 | 45.65 | 44.15 | +0.99 | 21.2% | 477.5 | 21.2% | -0.01 | — | — | 2.19 | — |
| — | 40.00 | 43.25 | 41.62 | +0.99 | 20.4% | 480 | 20.4% | -0.01 | — | — | 0.30 | — |
| — | 37.50 | 40.75 | 39.12 | +0.99 | 19.7% | 482.5 | 19.7% | -0.01 | — | — | 0.42 | — |
| — | 35.25 | 38.35 | 36.80 | +0.99 | 19.0% | 485 | 19.0% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 32.55 | 35.80 | 34.17 | +0.99 | 18.4% | 487.5 | 18.4% | -0.01 | 0.12 | 0.06 | 0.17 | — |
| — | 30.20 | 33.30 | 31.75 | +0.98 | 17.8% | 490 | 17.8% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 28.30 | 30.85 | 29.57 | +0.98 | 17.3% | 492.5 | 17.3% | -0.02 | 0.18 | 0.09 | 0.28 | — |
| — | 25.20 | 28.35 | 26.77 | +0.97 | 16.7% | 495 | 16.7% | -0.03 | 0.19 | 0.13 | 0.25 | — |
| — | 22.80 | 25.95 | 24.38 | +0.96 | 16.2% | 497.5 | 16.2% | -0.04 | 0.30 | 0.19 | 0.42 | — |
| — | 20.70 | 23.50 | 22.10 | +0.95 | 15.7% | 500 | 15.7% | -0.05 | 0.35 | 0.27 | 0.44 | — |
| — | 17.95 | 21.20 | 19.57 | +0.93 | 15.2% | 502.5 | 15.2% | -0.07 | 0.45 | 0.19 | 0.70 | — |
| — | 15.75 | 18.10 | 16.93 | +0.90 | 14.7% | 505 | 14.7% | -0.10 | 0.54 | 0.47 | 0.61 | — |
| — | 13.40 | 16.40 | 14.90 | +0.87 | 14.2% | 507.5 | 14.2% | -0.13 | 0.74 | 0.38 | 1.11 | — |
| — | 11.55 | 12.80 | 12.18 | +0.83 | 13.7% | 510 | 13.7% | -0.17 | 0.92 | 0.75 | 1.08 | — |
| — | 8.85 | 12.10 | 10.47 | +0.78 | 13.2% | 512.5 | 13.2% | -0.22 | 1.31 | 1.06 | 1.56 | — |
| — | 7.80 | 8.50 | 8.15 | +0.72 | 12.8% | 515 | 12.8% | -0.29 | 1.84 | 1.54 | 2.15 | — |
| — | 5.20 | 7.65 | 6.42 | +0.64 | 12.4% | 517.5 | 12.4% | -0.37 | 2.81 | 2.18 | 3.45 | — |
| — | 4.25 | 6.00 | 5.12 | +0.55 | 12.1% | 520 | 12.1% | -0.46 | 3.75 | 3.10 | 4.40 | — |
| — | 3.10 | 4.20 | 3.65 | +0.45 | 11.8% | 522.5 | 11.8% | -0.56 | 4.88 | 4.45 | 5.30 | — |
| — | 2.23 | 2.85 | 2.54 | +0.35 | 11.7% | 525 | 11.7% | -0.66 | 6.28 | 4.90 | 7.65 | — |
| — | 0.92 | 1.19 | 1.05 | +0.19 | 11.7% | 530 | 11.7% | -0.83 | 9.72 | 8.10 | 11.35 | — |
| — | 0.24 | 0.64 | 0.44 | +0.09 | 12.0% | 535 | 12.0% | -0.94 | 14.25 | 12.65 | 15.85 | — |
| — | 0.13 | 0.24 | 0.18 | +0.04 | 12.7% | 540 | 12.7% | -0.99 | 19.18 | 17.40 | 20.95 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 13.4% | 545 | 13.4% | -1.00 | 24.10 | 22.40 | 25.80 | — |
| — | — | 0.70 | — | +0.01 | 14.1% | 550 | 14.1% | -1.00 | 29.35 | 27.50 | 31.20 | — |
| — | — | 2.13 | — | — | — | 555 | 14.7% | -1.00 | 34.20 | 32.45 | 35.95 | — |
| — | — | 0.20 | — | +0.00 | 15.1% | 560 | 15.1% | -1.00 | 39.33 | 37.40 | 41.25 | — |
| — | — | 2.13 | — | +0.00 | 15.5% | 565 | — | — | 44.33 | 42.40 | 46.25 | — |
| — | — | 2.13 | — | +0.00 | 15.8% | 570 | 15.8% | -1.00 | 49.35 | 47.40 | 51.30 | — |
| — | — | 0.27 | — | +0.00 | 16.2% | 575 | 16.2% | -1.00 | 54.27 | 52.40 | 56.15 | — |
| — | — | 2.13 | — | +0.00 | 16.6% | 580 | 16.6% | -1.00 | 59.33 | 57.40 | 61.25 | — |
| — | — | 2.13 | — | +0.00 | 17.0% | 585 | 17.0% | -1.00 | 64.33 | 62.40 | 66.25 | — |
| — | — | 2.13 | — | +0.00 | 17.4% | 590 | 17.4% | -1.00 | 69.33 | 67.40 | 71.25 | — |
| — | — | 2.13 | — | +0.00 | 17.9% | 595 | 17.9% | -1.00 | 74.38 | 72.40 | 76.35 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 600 | 18.4% | -1.00 | 79.28 | 77.50 | 81.05 | — |
| — | — | 2.13 | — | +0.00 | 18.9% | 605 | 18.9% | -1.00 | 84.35 | 82.40 | 86.30 | — |
| — | — | 2.13 | — | +0.00 | 19.5% | 610 | 19.5% | -1.00 | 89.38 | 87.50 | 91.25 | — |
| — | — | 2.13 | — | +0.00 | 20.0% | 615 | 20.0% | -1.00 | 94.40 | 92.50 | 96.30 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 620 | 20.6% | -1.00 | 99.30 | 97.50 | 101.10 | — |
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.