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 | |
| — | 100.85 | 105.80 | 103.33 | +0.97 | 26.6% | 420 | 26.6% | -0.04 | 1.26 | 1.14 | 1.39 | — |
| — | 81.55 | 86.50 | 84.03 | +0.95 | 23.6% | 440 | 23.6% | -0.06 | 1.73 | 1.59 | 1.87 | — |
| — | 67.25 | 72.25 | 69.75 | +0.92 | 21.6% | 455 | 21.6% | -0.09 | 2.28 | 2.13 | 2.43 | — |
| — | 53.30 | 58.25 | 55.77 | +0.89 | 19.6% | 470 | 19.6% | -0.13 | 3.17 | 3.00 | 3.35 | — |
| — | 44.30 | 49.25 | 46.77 | +0.85 | 18.4% | 480 | 18.4% | -0.16 | 4.08 | 3.90 | 4.25 | — |
| — | 35.65 | 40.55 | 38.10 | +0.80 | 17.3% | 490 | 17.3% | -0.21 | 5.40 | 5.20 | 5.60 | — |
| — | 27.55 | 32.45 | 30.00 | +0.74 | 16.3% | 500 | 16.3% | -0.28 | 7.25 | 7.05 | 7.45 | — |
| — | 23.75 | 28.65 | 26.20 | +0.70 | 15.8% | 505 | 15.8% | -0.33 | 8.43 | 8.20 | 8.65 | — |
| — | 20.15 | 25.00 | 22.57 | +0.65 | 15.3% | 510 | 15.3% | -0.37 | 9.82 | 9.60 | 10.05 | — |
| — | 18.20 | 21.75 | 19.98 | +0.60 | 14.9% | 515 | 14.9% | -0.42 | 11.45 | 11.20 | 11.70 | — |
| — | 15.85 | 16.30 | 16.07 | +0.55 | 14.5% | 520 | 14.5% | -0.48 | 13.40 | 13.15 | 13.65 | — |
| — | 13.05 | 13.50 | 13.28 | +0.49 | 14.2% | 525 | 14.2% | -0.54 | 15.55 | 13.10 | 18.00 | — |
| — | 10.55 | 11.00 | 10.78 | +0.43 | 13.8% | 530 | 13.8% | -0.60 | 18.15 | 15.70 | 20.60 | — |
| — | 8.40 | 8.85 | 8.62 | +0.38 | 13.6% | 535 | 13.6% | -0.66 | 21.10 | 18.65 | 23.55 | — |
| — | 6.55 | 7.00 | 6.78 | +0.32 | 13.3% | 540 | 13.3% | -0.71 | 24.40 | 21.95 | 26.85 | — |
| — | 3.85 | 4.25 | 4.05 | +0.22 | 13.0% | 550 | 13.0% | -0.82 | 32.05 | 29.60 | 34.50 | — |
| — | 2.16 | 2.49 | 2.33 | +0.15 | 12.8% | 560 | 12.8% | -0.93 | 41.12 | 38.65 | 43.60 | — |
| — | 1.20 | 1.48 | 1.34 | +0.09 | 12.8% | 570 | 12.8% | -1.00 | 51.02 | 48.55 | 53.50 | — |
| — | 0.49 | 0.73 | 0.61 | +0.04 | 12.9% | 585 | 12.9% | -1.00 | 66.03 | 63.55 | 68.50 | — |
| — | 0.22 | 0.39 | 0.30 | +0.02 | 13.3% | 600 | — | — | 81.03 | 78.55 | 83.50 | — |
| — | 0.07 | 0.21 | 0.14 | — | — | 620 | 13.9% | -1.00 | 101.03 | 98.55 | 103.50 | — |
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.