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 | |
| — | 100.20 | 104.25 | 102.22 | +1.00 | 26.3% | 420 | 26.3% | -0.00 | — | — | 2.22 | — |
| — | 95.20 | 99.25 | 97.22 | +1.00 | 25.8% | 425 | 25.8% | -0.00 | — | — | 2.25 | — |
| — | 90.55 | 94.35 | 92.45 | +1.00 | 25.3% | 430 | 25.3% | -0.00 | — | — | 2.27 | — |
| — | 85.55 | 89.35 | 87.45 | +1.00 | 24.8% | 435 | 24.8% | -0.01 | — | — | 2.31 | — |
| — | 81.35 | 84.40 | 82.88 | +0.99 | 24.4% | 440 | 24.4% | -0.01 | — | — | 2.35 | — |
| — | 76.55 | 79.45 | 78.00 | +0.99 | 23.9% | 445 | 23.9% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 70.85 | 74.60 | 72.72 | +0.99 | 23.5% | 450 | 23.5% | -0.01 | — | — | 0.79 | — |
| — | 66.20 | 69.65 | 67.92 | +0.98 | 23.1% | 455 | 23.1% | -0.02 | — | — | 0.87 | — |
| — | 61.05 | 64.80 | 62.92 | +0.98 | 22.7% | 460 | 22.7% | -0.02 | 0.56 | 0.03 | 1.09 | — |
| — | 56.50 | 59.85 | 58.17 | +0.97 | 22.2% | 465 | 22.2% | -0.03 | 1.45 | 0.18 | 2.72 | — |
| — | 51.35 | 55.05 | 53.20 | +0.96 | 21.7% | 470 | 21.7% | -0.04 | 1.05 | 0.60 | 1.51 | — |
| — | 46.90 | 50.25 | 48.58 | +0.94 | 21.1% | 475 | 21.1% | -0.06 | 0.88 | 0.33 | 1.42 | — |
| — | 41.75 | 45.50 | 43.62 | +0.93 | 20.5% | 480 | 20.5% | -0.07 | 1.30 | 0.70 | 1.90 | — |
| — | 37.20 | 40.80 | 39.00 | +0.91 | 19.9% | 485 | 19.9% | -0.10 | 1.29 | 0.75 | 1.83 | — |
| — | 32.60 | 36.10 | 34.35 | +0.88 | 19.3% | 490 | 19.3% | -0.12 | 1.47 | 0.81 | 2.13 | — |
| — | 28.20 | 31.60 | 29.90 | +0.84 | 18.7% | 495 | 18.7% | -0.16 | 2.02 | 1.60 | 2.43 | — |
| — | 23.70 | 27.20 | 25.45 | +0.80 | 18.1% | 500 | 18.1% | -0.20 | 3.12 | 2.00 | 4.25 | — |
| — | 19.75 | 23.10 | 21.43 | +0.75 | 17.6% | 505 | 17.6% | -0.25 | 3.48 | 2.56 | 4.40 | — |
| — | 16.40 | 19.20 | 17.80 | +0.69 | 17.1% | 510 | 17.1% | -0.31 | 4.97 | 3.45 | 6.50 | — |
| — | 12.40 | 15.60 | 14.00 | +0.63 | 16.7% | 515 | 16.7% | -0.38 | 6.40 | 4.90 | 7.90 | — |
| — | 9.75 | 12.50 | 11.12 | +0.55 | 16.3% | 520 | 16.3% | -0.46 | 7.67 | 6.50 | 8.85 | — |
| — | 6.75 | 9.20 | 7.97 | +0.47 | 16.0% | 525 | 16.0% | -0.55 | 10.40 | 8.85 | 11.95 | — |
| — | 4.90 | 7.05 | 5.97 | +0.39 | 15.8% | 530 | 15.8% | -0.63 | 13.05 | 11.20 | 14.90 | — |
| — | 2.68 | 4.80 | 3.74 | +0.31 | 15.7% | 535 | 15.7% | -0.71 | 16.48 | 14.55 | 18.40 | — |
| — | 1.98 | 3.50 | 2.74 | +0.24 | 15.6% | 540 | 15.6% | -0.79 | 20.38 | 18.45 | 22.30 | — |
| — | 1.34 | 2.37 | 1.85 | +0.18 | 15.6% | 545 | 15.6% | -0.85 | 24.60 | 22.85 | 26.35 | — |
| — | 0.60 | 1.79 | 1.20 | +0.13 | 15.7% | 550 | 15.7% | -0.91 | 29.43 | 27.55 | 31.30 | — |
| — | 0.10 | 1.85 | 0.97 | +0.10 | 15.8% | 555 | 15.8% | -0.95 | 34.45 | 32.50 | 36.40 | — |
| — | 0.18 | 1.20 | 0.69 | +0.07 | 16.0% | 560 | 16.0% | -0.99 | 39.48 | 37.50 | 41.45 | — |
| — | — | 0.70 | — | +0.05 | 16.2% | 565 | 16.2% | -1.00 | 44.30 | 42.50 | 46.10 | — |
| — | — | 2.35 | — | +0.04 | 16.4% | 570 | 16.4% | -1.00 | 49.42 | 47.50 | 51.35 | — |
| — | — | 2.35 | — | +0.03 | 16.7% | 575 | 16.7% | -1.00 | 54.42 | 52.50 | 56.35 | — |
| — | — | 2.30 | — | +0.02 | 17.0% | 580 | 17.0% | -1.00 | 59.55 | 57.45 | 61.65 | — |
| — | — | 2.27 | — | +0.01 | 17.3% | 585 | 17.3% | -1.00 | 64.38 | 62.30 | 66.45 | — |
| — | — | 2.24 | — | +0.01 | 17.6% | 590 | 17.6% | -1.00 | 69.38 | 67.45 | 71.30 | — |
| — | — | 2.22 | — | +0.01 | 17.9% | 595 | 17.9% | -1.00 | 74.42 | 72.35 | 76.50 | — |
| — | — | 2.21 | — | +0.00 | 18.2% | 600 | 18.2% | -1.00 | 79.38 | 77.35 | 81.40 | — |
| — | — | 2.19 | — | +0.00 | 18.5% | 605 | 18.5% | -1.00 | 84.40 | 82.40 | 86.40 | — |
| — | — | 2.18 | — | +0.00 | 18.8% | 610 | 18.8% | -1.00 | 89.35 | 87.40 | 91.30 | — |
| — | — | 2.18 | — | +0.00 | 19.1% | 615 | 19.1% | -1.00 | 94.47 | 92.45 | 96.50 | — |
| — | — | 2.17 | — | +0.00 | 19.4% | 620 | 19.4% | -1.00 | 99.45 | 97.45 | 101.45 | — |
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.