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 | |
| — | 104.60 | 109.55 | 107.08 | +0.94 | 24.3% | 420 | 24.3% | -0.07 | 2.40 | 2.21 | 2.59 | — |
| — | 85.85 | 90.80 | 88.33 | +0.91 | 21.9% | 440 | 21.9% | -0.09 | 3.27 | 3.05 | 3.50 | — |
| — | 72.05 | 77.00 | 74.53 | +0.89 | 20.3% | 455 | 20.3% | -0.12 | 4.25 | 4.00 | 4.50 | — |
| — | 58.75 | 63.70 | 61.23 | +0.85 | 18.8% | 470 | 18.8% | -0.17 | 5.70 | 5.45 | 5.95 | — |
| — | 50.20 | 55.15 | 52.67 | +0.81 | 17.8% | 480 | 17.8% | -0.20 | 7.05 | 6.80 | 7.30 | — |
| — | 42.05 | 46.95 | 44.50 | +0.77 | 17.0% | 490 | 17.0% | -0.25 | 8.78 | 8.50 | 9.05 | — |
| — | 34.35 | 39.25 | 36.80 | +0.71 | 16.2% | 500 | 16.2% | -0.31 | 11.00 | 10.70 | 11.30 | — |
| — | 30.70 | 35.60 | 33.15 | +0.68 | 15.8% | 505 | 15.8% | -0.35 | 12.30 | 12.00 | 12.60 | — |
| — | 27.20 | 32.10 | 29.65 | +0.65 | 15.5% | 510 | 15.5% | -0.38 | 13.80 | 13.50 | 14.10 | — |
| — | 23.90 | 28.75 | 26.32 | +0.61 | 15.2% | 515 | 15.2% | -0.42 | 15.47 | 15.15 | 15.80 | — |
| — | 22.85 | 23.50 | 23.18 | +0.58 | 14.9% | 520 | 14.9% | -0.47 | 17.38 | 17.05 | 17.70 | — |
| — | 19.90 | 20.55 | 20.23 | +0.53 | 14.6% | 525 | 14.6% | -0.51 | 19.52 | 19.20 | 19.85 | — |
| — | 17.20 | 17.85 | 17.52 | +0.49 | 14.4% | 530 | 14.4% | -0.56 | 21.90 | 19.45 | 24.35 | — |
| — | 14.75 | 15.40 | 15.07 | +0.45 | 14.2% | 535 | 14.2% | -0.61 | 24.60 | 22.15 | 27.05 | — |
| — | 12.55 | 13.20 | 12.88 | +0.41 | 14.0% | 540 | 14.0% | -0.66 | 27.55 | 25.10 | 30.00 | — |
| — | 8.90 | 9.50 | 9.20 | +0.33 | 13.6% | 550 | 13.6% | -0.75 | 34.30 | 31.85 | 36.75 | — |
| — | 6.10 | 6.65 | 6.38 | +0.25 | 13.4% | 560 | 13.4% | -0.83 | 42.17 | 39.70 | 44.65 | — |
| — | 4.05 | 4.55 | 4.30 | +0.19 | 13.3% | 570 | 13.3% | -0.91 | 51.12 | 48.65 | 53.60 | — |
| — | 2.14 | 2.58 | 2.36 | +0.12 | 13.2% | 585 | 13.2% | -1.00 | 66.03 | 63.55 | 68.50 | — |
| 2,112 | 1.14 | 1.51 | 1.32 | +0.07 | 13.4% | 600 | 13.4% | -1.00 | 81.03 | 78.55 | 83.50 | 0 |
| 20 | 0.51 | 0.81 | 0.66 | +0.04 | 13.9% | 620 | 13.9% | -1.00 | 101.03 | 98.55 | 103.50 | 0 |
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.