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 | |
| — | 48.45 | 55.45 | 51.95 | +0.84 | 55.8% | 445 | 55.8% | -0.16 | 4.47 | 3.20 | 5.75 | — |
| — | 46.35 | 53.40 | 49.88 | +0.83 | 55.6% | 447.5 | 55.6% | -0.17 | 4.90 | 3.60 | 6.20 | — |
| — | 44.30 | 51.35 | 47.83 | +0.82 | 55.4% | 450 | 55.4% | -0.19 | 5.03 | 4.05 | 6.00 | — |
| — | 42.30 | 49.40 | 45.85 | +0.80 | 55.2% | 452.5 | 55.2% | -0.20 | 5.88 | 4.50 | 7.25 | — |
| — | 42.00 | 46.65 | 44.33 | +0.79 | 55.1% | 455 | 55.1% | -0.21 | 6.33 | 5.00 | 7.65 | — |
| — | 40.15 | 44.70 | 42.42 | +0.78 | 54.9% | 457.5 | 54.9% | -0.23 | 7.03 | 5.55 | 8.50 | — |
| — | 38.30 | 42.80 | 40.55 | +0.76 | 54.8% | 460 | 54.8% | -0.24 | 7.65 | 6.20 | 9.10 | — |
| — | 36.55 | 40.95 | 38.75 | +0.75 | 54.6% | 462.5 | 54.6% | -0.26 | 8.35 | 6.90 | 9.80 | — |
| — | 34.80 | 38.75 | 36.77 | +0.73 | 54.5% | 465 | 54.5% | -0.27 | 9.05 | 7.55 | 10.55 | — |
| — | 33.10 | 37.35 | 35.23 | +0.71 | 54.4% | 467.5 | 54.4% | -0.29 | 9.32 | 8.30 | 10.35 | — |
| — | 31.45 | 35.60 | 33.52 | +0.69 | 54.3% | 470 | 54.3% | -0.31 | 10.47 | 9.05 | 11.90 | — |
| — | 29.95 | 33.90 | 31.93 | — | — | 472.5 | 54.2% | -0.32 | 11.50 | 9.85 | 13.15 | — |
| — | 28.45 | 32.25 | 30.35 | +0.66 | 54.1% | 475 | 54.1% | -0.34 | 12.50 | 10.95 | 14.05 | — |
| — | 27.00 | 30.65 | 28.82 | +0.64 | 54.1% | 477.5 | 54.1% | -0.36 | 13.43 | 11.70 | 15.15 | — |
| — | 25.60 | 29.10 | 27.35 | +0.62 | 54.0% | 480 | 54.0% | -0.38 | 14.45 | 12.75 | 16.15 | — |
| — | 24.25 | 27.60 | 25.93 | +0.60 | 54.0% | 482.5 | 54.0% | -0.40 | 15.68 | 14.15 | 17.20 | — |
| — | 22.90 | 26.20 | 24.55 | +0.58 | 53.9% | 485 | 53.9% | -0.42 | 16.27 | 14.90 | 17.65 | — |
| — | 21.65 | 24.80 | 23.23 | +0.57 | 53.9% | 487.5 | 53.9% | -0.44 | 17.80 | 16.00 | 19.60 | — |
| — | 20.40 | 23.50 | 21.95 | +0.55 | 53.9% | 490 | 53.9% | -0.46 | 19.05 | 17.20 | 20.90 | — |
| — | 19.20 | 22.25 | 20.73 | +0.53 | 53.9% | 492.5 | 53.9% | -0.48 | 20.30 | 18.40 | 22.20 | — |
| — | 18.05 | 21.10 | 19.57 | +0.51 | 53.9% | 495 | 53.9% | -0.49 | 21.80 | 20.00 | 23.60 | — |
| — | 16.90 | 19.95 | 18.43 | +0.49 | 53.9% | 497.5 | 53.9% | -0.51 | 23.05 | 21.10 | 25.00 | — |
| — | 15.85 | 18.85 | 17.35 | +0.47 | 53.9% | 500 | 53.9% | -0.53 | 24.43 | 22.50 | 26.35 | — |
| — | 14.85 | 17.80 | 16.32 | +0.45 | 53.9% | 502.5 | 53.9% | -0.55 | 25.90 | 23.95 | 27.85 | — |
| — | 13.85 | 16.80 | 15.32 | +0.43 | 54.0% | 505 | 54.0% | -0.57 | 27.82 | 26.20 | 29.45 | — |
| — | 12.95 | 15.85 | 14.40 | +0.41 | 54.0% | 507.5 | 54.0% | -0.59 | 28.98 | 26.90 | 31.05 | — |
| — | 12.05 | 14.95 | 13.50 | +0.40 | 54.0% | 510 | 54.0% | -0.61 | 30.57 | 28.40 | 32.75 | — |
| — | 11.25 | 14.10 | 12.68 | +0.38 | 54.1% | 512.5 | 54.1% | -0.63 | 32.48 | 30.40 | 34.55 | — |
| — | 10.45 | 13.25 | 11.85 | +0.36 | 54.2% | 515 | 54.2% | -0.64 | 34.23 | 32.10 | 36.35 | — |
| — | 9.70 | 12.50 | 11.10 | +0.34 | 54.2% | 517.5 | 54.2% | -0.66 | 36.02 | 33.85 | 38.20 | — |
| — | 9.00 | 11.75 | 10.38 | +0.33 | 54.3% | 520 | 54.3% | -0.68 | 37.48 | 34.95 | 40.00 | — |
| — | 8.35 | 10.00 | 9.18 | +0.31 | 54.4% | 522.5 | 54.4% | -0.69 | 39.33 | 36.75 | 41.90 | — |
| — | 7.70 | 10.00 | 8.85 | +0.29 | 54.5% | 525 | 54.5% | -0.71 | 41.60 | 39.40 | 43.80 | — |
| — | 7.15 | 9.75 | 8.45 | +0.28 | 54.6% | 527.5 | 54.6% | -0.72 | 43.48 | 41.15 | 45.80 | — |
| — | 6.60 | 9.20 | 7.90 | +0.27 | 54.7% | 530 | 54.7% | -0.74 | 45.05 | 42.30 | 47.80 | — |
| — | 6.05 | 8.65 | 7.35 | +0.25 | 54.8% | 532.5 | 54.8% | -0.75 | 47.00 | 44.20 | 49.80 | — |
| — | 5.60 | 8.15 | 6.88 | +0.24 | 54.9% | 535 | 54.9% | -0.76 | 49.00 | 46.10 | 51.90 | — |
| — | 5.15 | 7.65 | 6.40 | +0.23 | 55.1% | 537.5 | 55.1% | -0.78 | 51.62 | 49.25 | 54.00 | — |
| — | 4.70 | 7.00 | 5.85 | +0.22 | 55.2% | 540 | 55.2% | -0.79 | 53.73 | 51.30 | 56.15 | — |
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.