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 | |
| — | 60.50 | 65.35 | 62.92 | +0.83 | 19.9% | 470 | 19.9% | -0.17 | 6.58 | 6.30 | 6.85 | — |
| — | 56.20 | 61.00 | 58.60 | +0.82 | 19.4% | 475 | 19.4% | -0.19 | 7.20 | 6.90 | 7.50 | — |
| — | 52.00 | 56.80 | 54.40 | +0.80 | 18.9% | 480 | 18.9% | -0.21 | 7.90 | 7.60 | 8.20 | — |
| — | 47.80 | 52.50 | 50.15 | +0.78 | 18.4% | 485 | 18.4% | -0.23 | 8.65 | 8.35 | 8.95 | — |
| — | 43.75 | 48.50 | 46.12 | +0.76 | 18.0% | 490 | 18.0% | -0.25 | 9.55 | 9.25 | 9.85 | — |
| — | 39.85 | 44.45 | 42.15 | +0.73 | 17.5% | 495 | 17.5% | -0.27 | 10.53 | 10.20 | 10.85 | — |
| — | 35.90 | 40.50 | 38.20 | +0.71 | 17.1% | 500 | 17.1% | -0.31 | 11.65 | 11.30 | 12.00 | — |
| — | 32.35 | 37.00 | 34.67 | +0.68 | 16.7% | 505 | 16.7% | -0.33 | 12.90 | 12.55 | 13.25 | — |
| — | 28.50 | 33.45 | 30.98 | +0.65 | 16.3% | 510 | 16.3% | -0.37 | 14.35 | 14.00 | 14.70 | — |
| — | 25.30 | 30.00 | 27.65 | +0.62 | 15.9% | 515 | 15.9% | -0.40 | 15.95 | 15.60 | 16.30 | — |
| — | 23.95 | 24.70 | 24.32 | +0.58 | 15.5% | 520 | 15.5% | -0.44 | 17.75 | 17.40 | 18.10 | — |
| — | 21.00 | 21.70 | 21.35 | +0.54 | 15.2% | 525 | 15.2% | -0.48 | 19.77 | 19.40 | 20.15 | — |
| — | 18.15 | 18.90 | 18.52 | +0.50 | 14.9% | 530 | 14.9% | -0.52 | 21.68 | 19.60 | 23.75 | — |
| — | 15.65 | 16.35 | 16.00 | +0.46 | 14.6% | 535 | 14.6% | -0.57 | 24.52 | 22.10 | 26.95 | — |
| — | 13.30 | 14.00 | 13.65 | +0.42 | 14.3% | 540 | 14.3% | -0.62 | 27.45 | 25.00 | 29.90 | — |
| — | 11.20 | 11.90 | 11.55 | +0.38 | 14.0% | 545 | 14.0% | -0.66 | 30.48 | 28.00 | 32.95 | — |
| — | 9.35 | 10.05 | 9.70 | +0.34 | 13.7% | 550 | 13.7% | -0.71 | 33.65 | 31.30 | 36.00 | — |
| — | 7.70 | 8.40 | 8.05 | +0.30 | 13.5% | 555 | 13.5% | -0.76 | 37.45 | 35.00 | 39.90 | — |
| — | 6.30 | 6.95 | 6.62 | +0.26 | 13.3% | 560 | 13.3% | -0.81 | 41.15 | 38.80 | 43.50 | — |
| — | 5.05 | 5.70 | 5.38 | +0.22 | 13.1% | 565 | 13.1% | -0.87 | 45.48 | 43.00 | 47.95 | — |
| — | 4.05 | 4.65 | 4.35 | +0.19 | 13.0% | 570 | 13.0% | -0.92 | 50.10 | 47.85 | 52.35 | — |
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.