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 | |
| — | 109.90 | 112.85 | 111.38 | +0.95 | 22.7% | 420 | 22.7% | -0.05 | 1.94 | 1.51 | 2.37 | — |
| — | 91.05 | 94.15 | 92.60 | +0.93 | 21.0% | 440 | 21.0% | -0.08 | 2.58 | 2.31 | 2.85 | — |
| — | 76.95 | 80.45 | 78.70 | +0.90 | 19.8% | 455 | 19.8% | -0.11 | 3.60 | 3.40 | 3.80 | — |
| — | 64.75 | 67.35 | 66.05 | +0.85 | 18.8% | 470 | 18.8% | -0.15 | 5.25 | 4.65 | 5.85 | — |
| — | 56.55 | 58.80 | 57.67 | +0.82 | 18.2% | 480 | 18.2% | -0.19 | 6.80 | 6.60 | 7.00 | — |
| — | 48.20 | 50.95 | 49.58 | +0.77 | 17.6% | 490 | 17.6% | -0.24 | 8.55 | 7.80 | 9.30 | — |
| — | 40.40 | 43.50 | 41.95 | +0.72 | 17.1% | 500 | 17.1% | -0.29 | 11.40 | 10.50 | 12.30 | — |
| — | 36.80 | 39.95 | 38.38 | +0.69 | 16.9% | 505 | 16.9% | -0.33 | 12.90 | 11.70 | 14.10 | — |
| — | 33.65 | 36.55 | 35.10 | +0.66 | 16.7% | 510 | 16.7% | -0.36 | 14.40 | 13.35 | 15.45 | — |
| — | 30.45 | 33.35 | 31.90 | +0.63 | 16.5% | 515 | 16.5% | -0.39 | 15.88 | 14.95 | 16.80 | — |
| — | 27.35 | 29.70 | 28.52 | +0.60 | 16.3% | 520 | 16.3% | -0.43 | 17.65 | 17.05 | 18.25 | — |
| — | 24.20 | 27.35 | 25.77 | +0.56 | 16.1% | 525 | 16.1% | -0.47 | 19.55 | 18.85 | 20.25 | — |
| — | 22.25 | 23.60 | 22.93 | +0.53 | 16.0% | 530 | 16.0% | -0.52 | 21.85 | 21.10 | 22.60 | — |
| — | 19.40 | 20.40 | 19.90 | +0.49 | 15.8% | 535 | 15.8% | -0.56 | 24.20 | 22.90 | 25.50 | — |
| — | 17.35 | 18.30 | 17.82 | +0.46 | 15.7% | 540 | 15.7% | -0.60 | 27.18 | 25.70 | 28.65 | — |
| — | 13.25 | 14.30 | 13.78 | +0.38 | 15.4% | 550 | 15.4% | -0.69 | 33.65 | 32.15 | 35.15 | — |
| — | 8.75 | 10.80 | 9.78 | +0.31 | 15.2% | 560 | 15.2% | -0.79 | 41.33 | 39.45 | 43.20 | — |
| — | 7.20 | 7.95 | 7.58 | +0.25 | 15.1% | 570 | 15.1% | -0.88 | 49.60 | 48.00 | 51.20 | — |
| — | 4.20 | 5.00 | 4.60 | +0.17 | 15.0% | 585 | 15.0% | -0.99 | 64.28 | 62.35 | 66.20 | — |
| — | 2.16 | 2.98 | 2.57 | +0.12 | 15.1% | 600 | 15.1% | -1.00 | 79.17 | 77.40 | 80.95 | — |
| — | 1.06 | 1.75 | 1.41 | +0.07 | 15.4% | 620 | 15.4% | -1.00 | 99.33 | 97.50 | 101.15 | — |
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.