Spot 492.38
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 53.20 | 52.65 | — | — | 440 | — | — | 0.45 | 0.42 | 0.47 | — |
| — | 49.90 | 50.95 | 50.42 | — | — | 442.5 | — | — | 0.60 | 0.52 | 0.69 | — |
| — | 47.50 | 48.55 | 48.02 | +0.40 | 85.0% | 445 | 85.0% | -0.60 | 0.68 | 0.61 | 0.74 | — |
| — | 44.90 | 46.30 | 45.60 | +0.38 | 84.5% | 447.5 | 84.5% | -0.62 | 0.79 | 0.76 | 0.81 | — |
| — | 42.70 | 43.85 | 43.27 | +0.37 | 84.0% | 450 | 84.0% | -0.63 | 0.94 | 0.92 | 0.96 | — |
| — | 40.50 | 41.30 | 40.90 | +0.36 | 83.6% | 452.5 | 83.6% | -0.64 | 1.14 | 1.10 | 1.17 | — |
| — | 38.15 | 39.10 | 38.62 | +0.34 | 83.1% | 455 | 83.1% | -0.66 | 1.34 | 1.30 | 1.38 | — |
| — | 35.95 | 36.90 | 36.42 | +0.33 | 82.8% | 457.5 | 82.8% | -0.67 | 1.60 | 1.56 | 1.65 | — |
| — | 33.60 | 34.70 | 34.15 | +0.31 | 82.4% | 460 | 82.4% | -0.69 | 1.90 | 1.86 | 1.93 | — |
| — | 31.60 | 32.55 | 32.08 | +0.30 | 82.2% | 462.5 | 82.2% | -0.70 | 2.23 | 2.16 | 2.30 | — |
| — | 29.45 | 30.45 | 29.95 | +0.29 | 81.9% | 465 | 81.9% | -0.71 | 2.62 | 2.55 | 2.69 | — |
| — | 27.30 | 28.40 | 27.85 | +0.27 | 81.7% | 467.5 | 81.7% | -0.73 | 3.08 | 3.00 | 3.15 | — |
| — | 25.50 | 26.35 | 25.93 | +0.26 | 81.6% | 470 | 81.6% | -0.74 | 3.60 | 3.50 | 3.70 | — |
| — | 23.70 | 24.25 | 23.98 | +0.25 | 81.5% | 472.5 | 81.5% | -0.75 | 4.28 | 4.15 | 4.40 | — |
| — | 21.90 | 22.35 | 22.12 | +0.24 | 81.4% | 475 | 81.4% | -0.76 | 4.85 | 4.75 | 4.95 | — |
| — | 20.10 | 20.75 | 20.43 | +0.23 | 81.4% | 477.5 | 81.4% | -0.77 | 5.62 | 5.55 | 5.70 | — |
| — | 18.50 | 19.05 | 18.77 | +0.22 | 81.4% | 480 | 81.4% | -0.78 | 6.47 | 6.40 | 6.55 | — |
| — | 16.75 | 17.40 | 17.07 | +0.21 | 81.5% | 482.5 | 81.5% | -0.79 | 7.30 | 7.20 | 7.40 | — |
| — | 15.35 | 15.75 | 15.55 | +0.20 | 81.5% | 485 | 81.5% | -0.81 | 8.32 | 8.15 | 8.50 | — |
| — | 13.90 | 14.35 | 14.12 | +0.19 | 81.6% | 487.5 | 81.6% | -0.82 | 9.35 | 9.20 | 9.50 | — |
| — | 12.65 | 13.05 | 12.85 | +0.18 | 81.7% | 490 | 81.7% | -0.83 | 10.55 | 10.35 | 10.75 | — |
| — | 11.40 | 11.75 | 11.57 | +0.17 | 81.9% | 492.5 | 81.9% | -0.83 | 11.82 | 11.65 | 12.00 | — |
| — | 10.15 | 10.70 | 10.43 | +0.16 | 82.0% | 495 | 82.0% | -0.84 | 13.18 | 13.00 | 13.35 | — |
| — | 9.10 | 9.40 | 9.25 | +0.15 | 82.2% | 497.5 | 82.2% | -0.85 | 14.60 | 14.50 | 14.70 | — |
| — | 8.25 | 8.55 | 8.40 | +0.14 | 82.4% | 500 | 82.4% | -0.86 | 16.00 | 15.80 | 16.20 | — |
| — | 7.35 | 7.70 | 7.53 | +0.13 | 82.6% | 502.5 | 82.6% | -0.87 | 17.73 | 17.30 | 18.15 | — |
| — | 6.50 | 6.85 | 6.67 | +0.13 | 82.8% | 505 | 82.8% | -0.87 | 19.45 | 19.00 | 19.90 | — |
| — | 5.75 | 6.15 | 5.95 | +0.12 | 83.1% | 507.5 | 83.1% | -0.88 | 21.25 | 20.85 | 21.65 | — |
| — | 5.15 | 5.40 | 5.28 | +0.11 | 83.4% | 510 | 83.4% | -0.89 | 23.02 | 22.65 | 23.40 | — |
| — | 4.60 | 4.85 | 4.72 | +0.10 | 83.7% | 512.5 | 83.7% | -0.89 | 24.95 | 24.55 | 25.35 | — |
| — | 4.00 | 4.20 | 4.10 | +0.10 | 84.0% | 515 | 84.0% | -0.90 | 26.93 | 26.45 | 27.40 | — |
| — | 3.60 | 3.80 | 3.70 | +0.09 | 84.4% | 517.5 | 84.4% | -0.91 | 29.00 | 28.65 | 29.35 | — |
| — | 3.20 | 3.35 | 3.27 | +0.09 | 84.7% | 520 | 84.7% | -0.91 | 31.02 | 30.50 | 31.55 | — |
| — | 2.80 | 2.95 | 2.88 | +0.08 | 85.1% | 522.5 | 85.1% | -0.92 | 33.05 | 32.60 | 33.50 | — |
| — | 2.41 | 2.60 | 2.50 | +0.08 | 85.5% | 525 | 85.5% | -0.92 | 35.10 | 34.30 | 35.90 | — |
| — | 2.10 | 2.30 | 2.20 | +0.07 | 85.9% | 527.5 | 85.9% | -0.93 | 37.50 | 36.90 | 38.10 | — |
| — | 1.90 | 2.00 | 1.95 | +0.07 | 86.4% | 530 | 86.4% | -0.93 | 39.60 | 38.85 | 40.35 | — |
| — | 1.62 | 1.74 | 1.68 | +0.07 | 86.8% | 532.5 | 86.8% | -0.94 | 41.80 | 40.75 | 42.85 | — |
| — | 1.42 | 1.51 | 1.47 | +0.06 | 87.2% | 535 | 87.2% | -0.94 | 44.10 | 43.25 | 44.95 | — |
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.