Spot 519.01
· 408 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.10 | 99.50 | 99.30 | +1.00 | 45.3% | 420 | 45.3% | -0.00 | — | — | 0.02 | — |
| — | 89.15 | 89.50 | 89.33 | +1.00 | 48.3% | 430 | 48.3% | -0.00 | — | — | 0.04 | — |
| — | 84.15 | 84.55 | 84.35 | +1.00 | 49.2% | 435 | 49.2% | -0.00 | — | — | 0.05 | — |
| — | 74.15 | 74.55 | 74.35 | +1.00 | 49.9% | 445 | 49.9% | -0.00 | — | — | 0.06 | — |
| — | 64.15 | 64.55 | 64.35 | +1.00 | 47.5% | 455 | 47.5% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 59.20 | 59.55 | 59.38 | — | — | 460 | 45.3% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 54.20 | 54.60 | 54.40 | +0.99 | 42.7% | 465 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 44.20 | 44.60 | 44.40 | — | — | 475 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 39.25 | 39.65 | 39.45 | — | — | 480 | — | — | 0.10 | 0.08 | 0.12 | — |
| — | 34.25 | 34.65 | 34.45 | — | — | 485 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 29.30 | 29.70 | 29.50 | — | — | 490 | — | — | 0.14 | 0.11 | 0.17 | — |
| — | 24.35 | 24.75 | 24.55 | — | — | 495 | 25.3% | -0.03 | 0.18 | 0.15 | 0.22 | — |
| — | 19.40 | 19.80 | 19.60 | +0.95 | 22.4% | 500 | 22.4% | -0.05 | 0.26 | 0.22 | 0.30 | — |
| — | 14.55 | 14.95 | 14.75 | +0.91 | 19.7% | 505 | 19.7% | -0.09 | 0.42 | 0.40 | 0.45 | — |
| — | 11.75 | 12.15 | 11.95 | +0.88 | 18.3% | 508 | 18.3% | -0.13 | 0.59 | 0.53 | 0.65 | — |
| — | 10.85 | 11.20 | 11.03 | +0.86 | 17.9% | 509 | 17.9% | -0.14 | 0.70 | 0.66 | 0.74 | — |
| — | 9.95 | 10.35 | 10.15 | +0.84 | 17.5% | 510 | 17.5% | -0.16 | 0.80 | 0.76 | 0.84 | — |
| — | 9.10 | 9.45 | 9.28 | +0.81 | 17.1% | 511 | 17.1% | -0.19 | 0.92 | 0.87 | 0.97 | — |
| — | 8.25 | 8.60 | 8.43 | +0.79 | 16.7% | 512 | 16.7% | -0.21 | 1.08 | 1.03 | 1.13 | — |
| — | 7.45 | 7.75 | 7.60 | +0.76 | 16.4% | 513 | 16.4% | -0.24 | 1.25 | 1.20 | 1.31 | — |
| — | 6.65 | 6.95 | 6.80 | +0.72 | 16.1% | 514 | 16.1% | -0.28 | 1.47 | 1.41 | 1.53 | — |
| — | 5.90 | 6.20 | 6.05 | +0.69 | 15.8% | 515 | 15.8% | -0.32 | 1.71 | 1.65 | 1.77 | — |
| — | 5.20 | 5.45 | 5.33 | +0.64 | 15.5% | 516 | 15.5% | -0.36 | 1.98 | 1.91 | 2.05 | — |
| — | 4.50 | 4.75 | 4.62 | +0.61 | 15.3% | 517 | — | — | 2.28 | 2.20 | 2.36 | — |
| — | 4.20 | 4.40 | 4.30 | +0.59 | 15.1% | 517.5 | 15.1% | -0.41 | 2.46 | 2.37 | 2.55 | — |
| — | 3.85 | 4.10 | 3.98 | +0.57 | 15.0% | 518 | 15.0% | -0.44 | 2.65 | 2.56 | 2.74 | — |
| — | 3.30 | 3.50 | 3.40 | +0.52 | 14.8% | 519 | 14.8% | -0.49 | 3.06 | 2.96 | 3.15 | — |
| — | 2.75 | 2.91 | 2.83 | +0.46 | 14.5% | 520 | 14.5% | -0.54 | 3.50 | 3.40 | 3.60 | — |
| — | 2.26 | 2.42 | 2.34 | +0.41 | 14.3% | 521 | 14.3% | -0.59 | 4.03 | 3.90 | 4.15 | — |
| — | 1.84 | 1.99 | 1.92 | +0.36 | 14.0% | 522 | 14.0% | -0.64 | 4.60 | 4.45 | 4.75 | — |
| — | 1.64 | 1.79 | 1.72 | +0.34 | 13.9% | 522.5 | 13.9% | -0.67 | 4.90 | 4.75 | 5.05 | — |
| — | 1.46 | 1.60 | 1.53 | +0.31 | 13.8% | 523 | 13.8% | -0.69 | 5.25 | 5.10 | 5.40 | — |
| — | 1.14 | 1.27 | 1.21 | +0.26 | 13.7% | 524 | 13.7% | -0.75 | 5.92 | 5.75 | 6.10 | — |
| — | 0.87 | 0.98 | 0.93 | +0.21 | 13.5% | 525 | 13.5% | -0.80 | 6.67 | 6.50 | 6.85 | — |
| — | 0.65 | 0.75 | 0.70 | +0.17 | 13.4% | 526 | 13.4% | -0.84 | 7.45 | 7.25 | 7.65 | — |
| — | 0.48 | 0.57 | 0.53 | +0.14 | 13.3% | 527 | 13.3% | -0.87 | 8.30 | 8.10 | 8.50 | — |
| — | 0.40 | 0.49 | 0.45 | +0.12 | 13.2% | 527.5 | 13.2% | -0.89 | 8.75 | 8.55 | 8.95 | — |
| — | 0.34 | 0.42 | 0.38 | +0.11 | 13.2% | 528 | 13.2% | -0.90 | 9.20 | 9.00 | 9.40 | — |
| — | 0.24 | 0.31 | 0.28 | +0.09 | 13.2% | 529 | 13.2% | -0.93 | 10.10 | 9.90 | 10.30 | — |
| — | 0.16 | 0.23 | 0.20 | +0.07 | 13.2% | 530 | 13.2% | -0.95 | 11.05 | 10.85 | 11.25 | — |
| — | 0.11 | 0.17 | 0.14 | +0.05 | 13.3% | 531 | 13.3% | -0.97 | 12.00 | 11.80 | 12.20 | — |
| — | 0.06 | 0.13 | 0.10 | +0.04 | 13.4% | 532 | 13.4% | -0.98 | 13.00 | 12.80 | 13.20 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 13.4% | 532.5 | 13.4% | -0.99 | 13.50 | 13.30 | 13.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 13.9% | 535 | 13.9% | -1.00 | 16.00 | 15.80 | 16.20 | — |
| — | — | 0.04 | — | +0.01 | 14.6% | 537.5 | 14.6% | -1.00 | 18.50 | 18.30 | 18.70 | — |
| — | — | 0.03 | — | +0.01 | 15.4% | 540 | 15.4% | -1.00 | 21.00 | 20.80 | 21.20 | — |
| — | — | 0.03 | — | +0.00 | 15.8% | 545 | 15.8% | -1.00 | 26.00 | 25.80 | 26.20 | — |
| — | — | 0.03 | — | — | — | 550 | — | — | 31.00 | 30.80 | 31.20 | — |
| — | — | 0.03 | — | +0.00 | 12.6% | 555 | 12.6% | -1.00 | 36.00 | 35.80 | 36.20 | — |
| — | — | 0.03 | — | +0.00 | 12.4% | 560 | — | — | 41.00 | 40.80 | 41.20 | — |
| — | — | 0.03 | — | — | — | 565 | — | — | 46.00 | 45.80 | 46.20 | — |
| — | — | 0.02 | — | — | — | 575 | — | — | 56.00 | 55.80 | 56.20 | — |
| — | — | 0.01 | — | — | — | 580 | — | — | 61.00 | 60.80 | 61.20 | — |
| — | — | 0.02 | — | — | — | 585 | — | — | 66.00 | 65.80 | 66.20 | — |
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.