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 | |
| — | 100.65 | 101.10 | 100.88 | +0.98 | 34.5% | 420 | 34.5% | -0.02 | 0.33 | 0.26 | 0.40 | — |
| — | 90.75 | 91.20 | 90.97 | +0.98 | 32.2% | 430 | 32.2% | -0.02 | 0.40 | 0.33 | 0.47 | — |
| — | 85.80 | 86.30 | 86.05 | +0.98 | 31.0% | 435 | 31.0% | -0.02 | 0.45 | 0.37 | 0.52 | — |
| — | 75.95 | 76.40 | 76.17 | +0.97 | 28.7% | 445 | 28.7% | -0.03 | 0.54 | 0.46 | 0.62 | — |
| — | 66.10 | 66.60 | 66.35 | +0.96 | 26.4% | 455 | 26.4% | -0.04 | 0.67 | 0.58 | 0.76 | — |
| — | 61.20 | 61.70 | 61.45 | +0.96 | 25.2% | 460 | 25.2% | -0.04 | 0.76 | 0.66 | 0.85 | — |
| — | 56.30 | 56.80 | 56.55 | +0.95 | 24.0% | 465 | 24.0% | -0.05 | 0.85 | 0.75 | 0.95 | — |
| — | 46.60 | 47.10 | 46.85 | +0.93 | 21.7% | 475 | 21.7% | -0.07 | 1.12 | 1.02 | 1.23 | — |
| — | 41.80 | 42.30 | 42.05 | +0.91 | 20.6% | 480 | 20.6% | -0.09 | 1.31 | 1.21 | 1.42 | — |
| — | 37.10 | 37.55 | 37.33 | +0.90 | 19.5% | 485 | 19.5% | -0.11 | 1.57 | 1.46 | 1.69 | — |
| — | 32.45 | 32.90 | 32.67 | +0.87 | 18.5% | 490 | 18.5% | -0.13 | 1.92 | 1.80 | 2.04 | — |
| — | 27.90 | 28.35 | 28.12 | +0.84 | 17.6% | 495 | 17.6% | -0.16 | 2.39 | 2.27 | 2.51 | — |
| — | 23.55 | 24.00 | 23.77 | +0.80 | 16.7% | 500 | 16.7% | -0.20 | 3.03 | 2.91 | 3.15 | — |
| — | 19.35 | 19.80 | 19.57 | +0.75 | 15.9% | 505 | 15.9% | -0.25 | 3.85 | 3.70 | 4.00 | — |
| — | 17.00 | 17.40 | 17.20 | +0.71 | 15.4% | 508 | 15.4% | -0.29 | 4.50 | 4.35 | 4.65 | — |
| — | 16.20 | 16.65 | 16.43 | +0.70 | 15.3% | 509 | 15.3% | -0.31 | 4.70 | 4.55 | 4.85 | — |
| — | 15.45 | 15.85 | 15.65 | +0.69 | 15.1% | 510 | 15.1% | -0.32 | 4.95 | 4.80 | 5.10 | — |
| — | 14.70 | 15.10 | 14.90 | +0.67 | 15.0% | 511 | 15.0% | -0.33 | 5.22 | 5.05 | 5.40 | — |
| — | 14.00 | 14.40 | 14.20 | +0.66 | 14.9% | 512 | 14.9% | -0.35 | 5.50 | 5.35 | 5.65 | — |
| — | 13.25 | 13.65 | 13.45 | +0.64 | 14.7% | 513 | 14.7% | -0.37 | 5.78 | 5.60 | 5.95 | — |
| — | 12.55 | 12.95 | 12.75 | +0.63 | 14.6% | 514 | 14.6% | -0.38 | 6.08 | 5.90 | 6.25 | — |
| — | 11.85 | 12.25 | 12.05 | +0.61 | 14.5% | 515 | 14.5% | -0.40 | 6.40 | 6.25 | 6.55 | — |
| — | 11.20 | 11.55 | 11.38 | +0.59 | 14.4% | 516 | 14.4% | -0.42 | 6.72 | 6.55 | 6.90 | — |
| — | 10.55 | 10.90 | 10.72 | +0.58 | 14.3% | 517 | 14.3% | -0.43 | 7.08 | 6.90 | 7.25 | — |
| — | 9.90 | 10.25 | 10.07 | +0.56 | 14.1% | 518 | 14.1% | -0.45 | 7.45 | 7.30 | 7.60 | — |
| — | 9.30 | 9.65 | 9.47 | +0.54 | 14.0% | 519 | 14.0% | -0.47 | 7.85 | 7.70 | 8.00 | — |
| — | 8.70 | 9.05 | 8.88 | +0.52 | 13.9% | 520 | 13.9% | -0.49 | 8.28 | 8.10 | 8.45 | — |
| — | 8.15 | 8.50 | 8.32 | +0.50 | 13.8% | 521 | 13.8% | -0.51 | 8.72 | 8.55 | 8.90 | — |
| — | 7.60 | 7.95 | 7.78 | +0.48 | 13.7% | 522 | 13.7% | -0.53 | 9.18 | 9.00 | 9.35 | — |
| — | 7.05 | 7.40 | 7.22 | +0.46 | 13.6% | 523 | 13.6% | -0.55 | 9.68 | 9.50 | 9.85 | — |
| — | 6.55 | 6.90 | 6.72 | +0.45 | 13.5% | 524 | 13.5% | -0.57 | 10.18 | 10.00 | 10.35 | — |
| — | 6.10 | 6.45 | 6.28 | +0.43 | 13.5% | 525 | 13.5% | -0.59 | 10.70 | 10.50 | 10.90 | — |
| — | 5.65 | 5.95 | 5.80 | +0.41 | 13.4% | 526 | 13.4% | -0.61 | 11.28 | 11.10 | 11.45 | — |
| — | 5.20 | 5.55 | 5.38 | +0.39 | 13.3% | 527 | 13.3% | -0.63 | 11.85 | 11.65 | 12.05 | — |
| — | 4.80 | 5.15 | 4.97 | +0.37 | 13.2% | 528 | 13.2% | -0.65 | 12.45 | 12.25 | 12.65 | — |
| — | 4.40 | 4.75 | 4.58 | +0.35 | 13.2% | 529 | 13.2% | -0.67 | 13.10 | 12.90 | 13.30 | — |
| — | 4.05 | 4.35 | 4.20 | +0.33 | 13.1% | 530 | 13.1% | -0.69 | 13.75 | 13.55 | 13.95 | — |
| — | 3.70 | 4.05 | 3.88 | +0.31 | 13.0% | 531 | 13.0% | -0.72 | 14.43 | 14.20 | 14.65 | — |
| — | 3.40 | 3.70 | 3.55 | +0.29 | 13.0% | 532 | 13.0% | -0.73 | 15.12 | 14.90 | 15.35 | — |
| — | 2.57 | 2.84 | 2.71 | +0.24 | 12.8% | 535 | 12.8% | -0.79 | 17.38 | 17.15 | 17.60 | — |
| — | 1.53 | 1.79 | 1.66 | +0.17 | 12.6% | 540 | 12.6% | -0.88 | 21.50 | 21.25 | 21.75 | — |
| — | 0.88 | 1.11 | 0.99 | +0.11 | 12.5% | 545 | 12.5% | -0.95 | 26.10 | 25.85 | 26.35 | — |
| — | 0.56 | 0.69 | 0.62 | +0.07 | 12.5% | 550 | 12.5% | -1.00 | 31.00 | 30.75 | 31.25 | — |
| — | 0.27 | 0.44 | 0.35 | +0.04 | 12.5% | 555 | 12.5% | -1.00 | 36.00 | 35.75 | 36.25 | — |
| — | 0.16 | 0.27 | 0.21 | +0.03 | 12.7% | 560 | 12.7% | -1.00 | 41.00 | 40.80 | 41.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 12.9% | 565 | 12.9% | -1.00 | 46.00 | 45.80 | 46.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 13.4% | 575 | 13.4% | -1.00 | 56.00 | 55.80 | 56.20 | — |
| — | — | 0.09 | — | +0.00 | 13.7% | 580 | 13.7% | -1.00 | 61.00 | 60.80 | 61.20 | — |
| — | — | 0.08 | — | +0.00 | 14.0% | 585 | 14.0% | -1.00 | 66.00 | 65.80 | 66.20 | — |
| — | — | 0.07 | — | +0.00 | 14.6% | 595 | 14.6% | -1.00 | 76.00 | 75.80 | 76.20 | — |
| — | — | 0.07 | — | +0.00 | 15.0% | 605 | 15.0% | -1.00 | 86.00 | 85.80 | 86.20 | — |
| — | — | 0.06 | — | +0.00 | 15.1% | 610 | 15.1% | -1.00 | 91.00 | 90.80 | 91.20 | — |
| — | — | 0.06 | — | +0.00 | 14.9% | 620 | 14.9% | -1.00 | 101.00 | 100.80 | 101.20 | — |
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.