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 | |
| — | 99.50 | 99.90 | 99.70 | — | — | 420 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 89.55 | 89.95 | 89.75 | — | — | 430 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 84.55 | 84.95 | 84.75 | — | — | 435 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 74.60 | 75.00 | 74.80 | — | — | 445 | — | — | 0.12 | 0.08 | 0.16 | — |
| — | 64.65 | 65.05 | 64.85 | — | — | 455 | — | — | 0.15 | 0.11 | 0.19 | — |
| — | 59.70 | 60.10 | 59.90 | — | — | 460 | 33.7% | -0.02 | 0.17 | 0.13 | 0.21 | — |
| — | 54.70 | 55.10 | 54.90 | — | — | 465 | 31.5% | -0.02 | 0.20 | 0.15 | 0.24 | — |
| — | 44.80 | 45.20 | 45.00 | +0.98 | 27.1% | 475 | 27.1% | -0.02 | 0.26 | 0.21 | 0.30 | — |
| — | 39.85 | 40.25 | 40.05 | — | — | 480 | 25.1% | -0.03 | 0.30 | 0.26 | 0.35 | — |
| — | 34.90 | 35.35 | 35.12 | — | — | 485 | — | — | 0.38 | 0.32 | 0.43 | — |
| — | 30.00 | 30.45 | 30.23 | — | — | 490 | — | — | 0.47 | 0.41 | 0.53 | — |
| — | 25.20 | 25.60 | 25.40 | — | — | 495 | 19.8% | -0.08 | 0.63 | 0.57 | 0.69 | — |
| — | 20.50 | 20.90 | 20.70 | +0.89 | 18.4% | 500 | — | — | 0.91 | 0.84 | 0.98 | — |
| — | 15.95 | 16.35 | 16.15 | +0.84 | 17.2% | 505 | 17.2% | -0.17 | 1.40 | 1.34 | 1.46 | — |
| — | 13.40 | 13.75 | 13.57 | +0.79 | 16.5% | 508 | 16.5% | -0.22 | 1.82 | 1.74 | 1.90 | — |
| — | 12.60 | 12.95 | 12.78 | +0.77 | 16.3% | 509 | 16.3% | -0.23 | 2.00 | 1.92 | 2.08 | — |
| — | 11.80 | 12.15 | 11.97 | +0.75 | 16.1% | 510 | 16.1% | -0.25 | 2.19 | 2.11 | 2.27 | — |
| — | 11.00 | 11.35 | 11.18 | +0.73 | 15.9% | 511 | 15.9% | -0.27 | 2.40 | 2.32 | 2.48 | — |
| — | 10.25 | 10.55 | 10.40 | +0.71 | 15.7% | 512 | 15.7% | -0.29 | 2.63 | 2.55 | 2.71 | — |
| — | 9.85 | 10.15 | 10.00 | +0.70 | 15.6% | 512.5 | 15.6% | -0.30 | 2.75 | 2.67 | 2.83 | — |
| — | 9.50 | 9.80 | 9.65 | +0.69 | 15.5% | 513 | 15.5% | -0.32 | 2.88 | 2.79 | 2.96 | — |
| — | 8.75 | 9.05 | 8.90 | +0.66 | 15.3% | 514 | 15.3% | -0.34 | 3.15 | 3.05 | 3.25 | — |
| — | 8.05 | 8.35 | 8.20 | +0.63 | 15.2% | 515 | 15.2% | -0.37 | 3.42 | 3.30 | 3.55 | — |
| — | 7.35 | 7.65 | 7.50 | +0.61 | 15.0% | 516 | 15.0% | -0.40 | 3.75 | 3.65 | 3.85 | — |
| — | 6.70 | 6.95 | 6.83 | +0.58 | 14.8% | 517 | 14.8% | -0.43 | 4.10 | 4.00 | 4.20 | — |
| — | 6.40 | 6.65 | 6.53 | +0.56 | 14.8% | 517.5 | 14.8% | -0.44 | 4.28 | 4.15 | 4.40 | — |
| — | 6.10 | 6.35 | 6.22 | +0.55 | 14.7% | 518 | 14.7% | -0.46 | 4.47 | 4.35 | 4.60 | — |
| — | 5.50 | 5.70 | 5.60 | +0.52 | 14.5% | 519 | 14.5% | -0.49 | 4.88 | 4.75 | 5.00 | — |
| — | 4.95 | 5.15 | 5.05 | +0.49 | 14.4% | 520 | 14.4% | -0.52 | 5.33 | 5.20 | 5.45 | — |
| — | 4.40 | 4.65 | 4.53 | +0.46 | 14.2% | 521 | 14.2% | -0.55 | 5.78 | 5.65 | 5.90 | — |
| — | 3.90 | 4.15 | 4.03 | +0.43 | 14.1% | 522 | 14.1% | -0.58 | 6.33 | 6.20 | 6.45 | — |
| — | 3.70 | 3.90 | 3.80 | +0.41 | 14.0% | 522.5 | 14.0% | -0.60 | 6.58 | 6.45 | 6.70 | — |
| — | 3.45 | 3.65 | 3.55 | +0.40 | 14.0% | 523 | 14.0% | -0.61 | 6.85 | 6.70 | 7.00 | — |
| — | 3.05 | 3.25 | 3.15 | +0.37 | 13.9% | 524 | 13.9% | -0.65 | 7.45 | 7.30 | 7.60 | — |
| — | 2.67 | 2.83 | 2.75 | +0.33 | 13.8% | 525 | 13.8% | -0.68 | 8.07 | 7.90 | 8.25 | — |
| — | 2.31 | 2.48 | 2.40 | +0.30 | 13.6% | 526 | 13.6% | -0.71 | 8.72 | 8.55 | 8.90 | — |
| — | 1.99 | 2.15 | 2.07 | +0.28 | 13.5% | 527 | 13.6% | -0.74 | 9.43 | 9.25 | 9.60 | — |
| — | 1.84 | 2.00 | 1.92 | +0.26 | 13.5% | 527.5 | 13.5% | -0.75 | 9.78 | 9.60 | 9.95 | — |
| — | 1.70 | 1.86 | 1.78 | +0.25 | 13.5% | 528 | 13.5% | -0.77 | 10.15 | 9.95 | 10.35 | — |
| — | 1.44 | 1.60 | 1.52 | +0.22 | 13.4% | 529 | 13.4% | -0.80 | 10.90 | 10.70 | 11.10 | — |
| — | 1.22 | 1.37 | 1.29 | +0.20 | 13.3% | 530 | 13.3% | -0.82 | 11.70 | 11.50 | 11.90 | — |
| — | 1.04 | 1.16 | 1.10 | +0.17 | 13.2% | 531 | 13.2% | -0.85 | 12.55 | 12.35 | 12.75 | — |
| — | 0.84 | 0.99 | 0.92 | +0.15 | 13.2% | 532 | 13.2% | -0.87 | 13.40 | 13.20 | 13.60 | — |
| — | 0.78 | 0.90 | 0.84 | +0.14 | 13.2% | 532.5 | 13.2% | -0.88 | 13.82 | 13.60 | 14.05 | — |
| — | 0.47 | 0.59 | 0.53 | +0.10 | 13.1% | 535 | 13.1% | -0.93 | 16.12 | 15.90 | 16.35 | — |
| — | 0.27 | 0.38 | 0.33 | +0.07 | 13.0% | 537.5 | 13.0% | -0.97 | 18.52 | 18.30 | 18.75 | — |
| — | 0.18 | 0.24 | 0.21 | +0.04 | 13.0% | 540 | 13.0% | -1.00 | 21.00 | 20.80 | 21.20 | — |
| — | 0.06 | 0.11 | 0.09 | +0.02 | 13.1% | 545 | 13.1% | -1.00 | 26.00 | 25.80 | 26.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 13.3% | 550 | 13.3% | -1.00 | 31.00 | 30.80 | 31.20 | — |
| — | — | 0.05 | — | +0.00 | 13.6% | 555 | 13.6% | -1.00 | 36.00 | 35.80 | 36.20 | — |
| — | — | 0.05 | — | +0.00 | 13.9% | 560 | 13.9% | -1.00 | 41.00 | 40.80 | 41.20 | — |
| — | — | 0.04 | — | +0.00 | 14.2% | 565 | 14.2% | -1.00 | 46.00 | 45.80 | 46.20 | — |
| — | — | 0.04 | — | +0.00 | 14.6% | 575 | 14.6% | -1.00 | 56.00 | 55.80 | 56.20 | — |
| — | — | 0.03 | — | +0.00 | 14.6% | 580 | 14.6% | -1.00 | 61.00 | 60.80 | 61.20 | — |
| — | — | 0.03 | — | +0.00 | 14.4% | 585 | 14.4% | -1.00 | 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.