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 | |
| — | 105.20 | 108.40 | 106.80 | +0.97 | 24.3% | 420 | 24.3% | -0.03 | 0.80 | 0.71 | 0.88 | — |
| — | 95.90 | 98.65 | 97.28 | +0.96 | 22.9% | 430 | 22.9% | -0.04 | 1.03 | 0.90 | 1.17 | — |
| — | 85.85 | 88.95 | 87.40 | +0.95 | 21.7% | 440 | 21.7% | -0.05 | 1.22 | 1.03 | 1.40 | — |
| — | 76.65 | 79.30 | 77.97 | +0.94 | 20.5% | 450 | 20.5% | -0.06 | 1.48 | 1.20 | 1.76 | — |
| — | 67.50 | 69.90 | 68.70 | +0.92 | 19.5% | 460 | 19.5% | -0.08 | 1.98 | 1.68 | 2.28 | — |
| — | 57.75 | 60.60 | 59.17 | +0.90 | 18.5% | 470 | 18.5% | -0.11 | 2.48 | 2.27 | 2.70 | — |
| — | 48.65 | 51.60 | 50.12 | +0.86 | 17.5% | 480 | 17.5% | -0.14 | 3.42 | 3.25 | 3.60 | — |
| — | 40.65 | 43.00 | 41.83 | +0.81 | 16.7% | 490 | 16.7% | -0.19 | 5.00 | 4.40 | 5.60 | — |
| — | 32.70 | 35.00 | 33.85 | +0.75 | 16.0% | 500 | 16.0% | -0.26 | 6.60 | 6.25 | 6.95 | — |
| — | 24.50 | 26.80 | 25.65 | +0.67 | 15.4% | 510 | 15.4% | -0.34 | 9.20 | 8.80 | 9.60 | — |
| — | 18.70 | 19.95 | 19.32 | +0.58 | 14.9% | 520 | 14.9% | -0.44 | 12.97 | 12.70 | 13.25 | — |
| — | 13.50 | 14.65 | 14.07 | +0.48 | 14.5% | 530 | 14.5% | -0.56 | 17.55 | 16.90 | 18.20 | — |
| — | 8.90 | 10.25 | 9.57 | +0.37 | 14.1% | 540 | 14.1% | -0.68 | 23.12 | 21.90 | 24.35 | — |
| — | 6.10 | 6.85 | 6.47 | +0.28 | 13.9% | 550 | 13.9% | -0.80 | 31.10 | 29.25 | 32.95 | — |
| — | 3.85 | 4.35 | 4.10 | +0.20 | 13.8% | 560 | 13.8% | -0.90 | 39.00 | 37.65 | 40.35 | — |
| — | 2.30 | 2.85 | 2.58 | +0.14 | 13.8% | 570 | 13.8% | -0.99 | 49.40 | 47.40 | 51.40 | — |
| — | 1.32 | 1.70 | 1.51 | +0.09 | 14.0% | 580 | 14.0% | -1.00 | 59.30 | 57.45 | 61.15 | — |
| — | 0.85 | 1.00 | 0.93 | +0.06 | 14.3% | 590 | 14.3% | -1.00 | 69.05 | 67.40 | 70.70 | — |
| — | 0.57 | 0.75 | 0.66 | +0.04 | 14.6% | 600 | 14.6% | -1.00 | 79.12 | 77.40 | 80.85 | — |
| — | 0.20 | 1.24 | 0.72 | +0.03 | 15.2% | 610 | 15.2% | -1.00 | 89.30 | 87.40 | 91.20 | — |
| — | 0.02 | 1.00 | 0.51 | +0.02 | 15.8% | 620 | 15.8% | -1.00 | 99.20 | 97.45 | 100.95 | — |
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.