Spot 492.15
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.30 | 52.00 | 48.65 | +0.91 | 56.2% | 445 | 56.2% | -0.09 | 1.69 | 1.31 | 2.06 | — |
| — | 43.00 | 49.90 | 46.45 | +0.90 | 55.9% | 447.5 | 55.9% | -0.10 | 1.59 | 1.18 | 2.00 | — |
| — | 40.70 | 47.35 | 44.02 | +0.89 | 55.5% | 450 | 55.5% | -0.11 | 2.15 | 1.95 | 2.36 | — |
| — | 38.50 | 45.45 | 41.98 | +0.88 | 55.2% | 452.5 | 55.2% | -0.12 | 2.31 | 1.51 | 3.10 | — |
| — | 36.35 | 43.25 | 39.80 | +0.86 | 54.9% | 455 | 54.9% | -0.14 | 2.62 | 1.80 | 3.45 | — |
| — | 34.20 | 41.15 | 37.67 | +0.85 | 54.7% | 457.5 | 54.7% | -0.15 | 3.01 | 2.22 | 3.80 | — |
| — | 32.95 | 39.05 | 36.00 | +0.83 | 54.4% | 460 | 54.4% | -0.17 | 3.38 | 2.80 | 3.95 | — |
| — | 31.55 | 37.00 | 34.27 | +0.81 | 54.2% | 462.5 | 54.2% | -0.19 | 3.70 | 3.30 | 4.10 | — |
| — | 29.90 | 33.75 | 31.82 | +0.79 | 54.0% | 465 | 54.0% | -0.21 | 4.45 | 3.60 | 5.30 | — |
| — | 28.00 | 31.75 | 29.88 | +0.77 | 53.8% | 467.5 | 53.8% | -0.23 | 4.92 | 4.25 | 5.60 | — |
| — | 26.20 | 29.80 | 28.00 | +0.75 | 53.6% | 470 | 53.6% | -0.25 | 5.50 | 5.00 | 6.00 | — |
| — | 24.45 | 27.95 | 26.20 | +0.73 | 53.4% | 472.5 | 53.4% | -0.28 | 6.10 | 5.20 | 7.00 | — |
| — | 22.75 | 26.15 | 24.45 | +0.71 | 53.3% | 475 | 53.3% | -0.29 | 6.90 | 6.35 | 7.45 | — |
| — | 21.20 | 24.30 | 22.75 | +0.68 | 53.1% | 477.5 | 53.1% | -0.32 | 7.72 | 6.95 | 8.50 | — |
| — | 19.70 | 22.60 | 21.15 | +0.66 | 53.0% | 480 | 53.0% | -0.34 | 8.90 | 8.40 | 9.40 | — |
| — | 18.30 | 20.95 | 19.62 | +0.63 | 52.9% | 482.5 | 52.9% | -0.38 | 9.78 | 8.75 | 10.80 | — |
| — | 16.90 | 19.35 | 18.12 | +0.60 | 52.9% | 485 | 52.9% | -0.40 | 10.53 | 9.85 | 11.20 | — |
| — | 15.60 | 17.90 | 16.75 | +0.57 | 52.8% | 487.5 | 52.8% | -0.43 | 11.78 | 10.50 | 13.05 | — |
| — | 14.35 | 16.70 | 15.53 | +0.54 | 52.7% | 490 | 52.7% | -0.45 | 12.88 | 11.75 | 14.00 | — |
| — | 13.10 | 15.05 | 14.07 | +0.52 | 52.7% | 492.5 | 52.7% | -0.48 | 14.22 | 12.95 | 15.50 | — |
| — | 11.95 | 14.05 | 13.00 | +0.49 | 52.7% | 495 | 52.7% | -0.51 | 15.53 | 14.25 | 16.80 | — |
| — | 10.85 | 12.95 | 11.90 | +0.46 | 52.7% | 497.5 | 52.7% | -0.54 | 16.93 | 15.55 | 18.30 | — |
| — | 10.45 | 11.50 | 10.97 | +0.44 | 52.7% | 500 | 52.7% | -0.56 | 18.50 | 17.15 | 19.85 | — |
| — | 8.90 | 10.40 | 9.65 | +0.41 | 52.7% | 502.5 | 52.7% | -0.59 | 19.93 | 18.35 | 21.50 | — |
| — | 8.00 | 9.95 | 8.97 | +0.38 | 52.7% | 505 | 52.7% | -0.62 | 21.52 | 19.90 | 23.15 | — |
| — | 7.20 | 9.10 | 8.15 | +0.36 | 52.8% | 507.5 | 52.8% | -0.64 | 23.20 | 21.55 | 24.85 | — |
| — | 6.45 | 7.80 | 7.12 | +0.33 | 52.8% | 510 | 52.8% | -0.67 | 25.02 | 23.20 | 26.85 | — |
| — | 5.75 | 7.05 | 6.40 | +0.31 | 52.9% | 512.5 | 52.9% | -0.69 | 26.88 | 25.05 | 28.70 | — |
| — | 5.10 | 6.40 | 5.75 | +0.28 | 53.0% | 515 | — | — | 28.55 | 26.45 | 30.65 | — |
| — | 4.50 | 6.20 | 5.35 | — | — | 517.5 | — | — | 30.48 | 28.85 | 32.10 | — |
| — | 4.50 | 5.10 | 4.80 | — | — | 520 | — | — | 32.80 | 30.95 | 34.65 | — |
| — | 3.50 | 5.25 | 4.38 | — | — | 522.5 | — | — | 34.45 | 32.25 | 36.65 | — |
| — | 3.20 | 4.60 | 3.90 | — | — | 525 | — | — | 36.83 | 33.25 | 40.40 | — |
| — | 2.93 | 4.20 | 3.56 | — | — | 527.5 | — | — | 38.92 | 35.35 | 42.50 | — |
| — | 2.34 | 3.30 | 2.82 | +0.17 | 53.7% | 530 | 53.7% | -0.83 | 41.08 | 37.50 | 44.65 | — |
| — | 2.02 | 3.60 | 2.81 | +0.16 | 53.9% | 532.5 | 53.9% | -0.84 | 42.83 | 39.75 | 45.90 | — |
| — | 1.74 | 2.98 | 2.36 | +0.14 | 54.1% | 535 | 54.1% | -0.86 | 46.20 | 43.40 | 49.00 | — |
| — | 1.49 | 3.00 | 2.25 | +0.13 | 54.3% | 537.5 | 54.3% | -0.87 | 47.70 | 44.15 | 51.25 | — |
| — | 1.27 | 2.74 | 2.00 | +0.12 | 54.5% | 540 | 54.5% | -0.88 | 49.98 | 46.45 | 53.50 | — |
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.