Spot 520.43
· 478 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.75 | 59.50 | 57.12 | +0.88 | 20.0% | 470 | 20.0% | -0.13 | 3.55 | 3.35 | 3.75 | — |
| — | 50.40 | 54.80 | 52.60 | +0.86 | 19.4% | 475 | 19.4% | -0.14 | 3.98 | 3.75 | 4.20 | — |
| — | 45.85 | 50.50 | 48.17 | +0.84 | 18.7% | 480 | 18.7% | -0.16 | 4.45 | 4.25 | 4.65 | — |
| — | 41.40 | 46.00 | 43.70 | +0.82 | 18.1% | 485 | 18.1% | -0.18 | 5.00 | 4.80 | 5.20 | — |
| — | 37.00 | 41.50 | 39.25 | +0.80 | 17.5% | 490 | 17.5% | -0.21 | 5.67 | 5.45 | 5.90 | — |
| — | 32.85 | 37.50 | 35.17 | +0.77 | 16.9% | 495 | 16.9% | -0.23 | 6.50 | 6.25 | 6.75 | — |
| — | 28.80 | 33.50 | 31.15 | +0.74 | 16.3% | 500 | 16.3% | -0.27 | 7.40 | 7.15 | 7.65 | — |
| — | 24.90 | 29.50 | 27.20 | +0.70 | 15.8% | 505 | 15.8% | -0.30 | 8.53 | 8.25 | 8.80 | — |
| — | 21.25 | 25.95 | 23.60 | +0.66 | 15.3% | 510 | 15.3% | -0.35 | 9.82 | 9.55 | 10.10 | — |
| — | 17.75 | 22.50 | 20.12 | +0.62 | 14.8% | 515 | 14.8% | -0.39 | 11.40 | 11.10 | 11.70 | — |
| — | 16.80 | 17.35 | 17.07 | +0.57 | 14.4% | 520 | 14.4% | -0.45 | 13.22 | 12.95 | 13.50 | — |
| — | 13.85 | 14.40 | 14.12 | +0.51 | 14.0% | 525 | 14.0% | -0.50 | 15.35 | 15.05 | 15.65 | — |
| — | 11.25 | 11.80 | 11.53 | +0.46 | 13.6% | 530 | 13.6% | -0.56 | 17.65 | 15.30 | 20.00 | — |
| — | 9.00 | 9.55 | 9.28 | +0.40 | 13.3% | 535 | 13.3% | -0.62 | 20.10 | 18.60 | 21.60 | — |
| — | 7.05 | 7.55 | 7.30 | +0.34 | 13.1% | 540 | 13.1% | -0.69 | 23.62 | 21.25 | 26.00 | — |
| — | 5.40 | 5.90 | 5.65 | +0.29 | 12.8% | 545 | 12.8% | -0.75 | 27.12 | 24.75 | 29.50 | — |
| — | 4.05 | 4.50 | 4.28 | +0.24 | 12.6% | 550 | 12.6% | -0.81 | 31.00 | 28.60 | 33.40 | — |
| — | 2.96 | 3.40 | 3.18 | +0.19 | 12.5% | 555 | 12.5% | -0.87 | 35.20 | 32.90 | 37.50 | — |
| — | 2.14 | 2.54 | 2.34 | +0.15 | 12.4% | 560 | 12.4% | -0.93 | 39.75 | 37.80 | 41.70 | — |
| — | 1.54 | 1.92 | 1.73 | +0.12 | 12.3% | 565 | 12.3% | -0.98 | 44.60 | 42.20 | 47.00 | — |
| — | 1.11 | 1.45 | 1.28 | +0.09 | 12.3% | 570 | 12.3% | -1.00 | 49.62 | 47.55 | 51.70 | — |
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.