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 | |
| — | 54.00 | 57.20 | 55.60 | +0.45 | 63.4% | 440 | 63.4% | -0.55 | 2.85 | 2.70 | 3.00 | — |
| — | 51.70 | 55.00 | 53.35 | +0.44 | 63.3% | 442.5 | 63.3% | -0.56 | 3.20 | 2.85 | 3.55 | — |
| — | 49.30 | 52.70 | 51.00 | +0.42 | 63.1% | 445 | 63.1% | -0.58 | 3.62 | 3.35 | 3.90 | — |
| — | 47.20 | 50.75 | 48.98 | +0.41 | 63.0% | 447.5 | 63.0% | -0.60 | 3.90 | 3.45 | 4.35 | — |
| — | 45.85 | 47.95 | 46.90 | +0.40 | 62.9% | 450 | 62.9% | -0.60 | 4.35 | 4.20 | 4.50 | — |
| — | 43.45 | 46.70 | 45.08 | +0.38 | 62.8% | 452.5 | 62.8% | -0.63 | 4.88 | 4.65 | 5.10 | — |
| — | 41.65 | 44.25 | 42.95 | +0.37 | 62.7% | 455 | 62.7% | -0.63 | 5.55 | 5.25 | 5.85 | — |
| — | 39.50 | 42.80 | 41.15 | +0.36 | 62.6% | 457.5 | 62.6% | -0.64 | 6.28 | 5.65 | 6.90 | — |
| — | 38.30 | 39.85 | 39.08 | +0.35 | 62.5% | 460 | 62.5% | -0.66 | 6.45 | 6.20 | 6.70 | — |
| — | 36.30 | 39.00 | 37.65 | +0.32 | 62.4% | 462.5 | 62.4% | -0.68 | 7.33 | 6.85 | 7.80 | — |
| — | 34.30 | 36.30 | 35.30 | +0.32 | 62.3% | 465 | 62.3% | -0.69 | 7.95 | 7.40 | 8.50 | — |
| — | 32.20 | 35.55 | 33.88 | +0.31 | 62.3% | 467.5 | 62.3% | -0.70 | 8.53 | 7.75 | 9.30 | — |
| — | 31.00 | 33.05 | 32.02 | +0.30 | 62.3% | 470 | 62.3% | -0.71 | 9.30 | 9.00 | 9.60 | — |
| — | 28.80 | 31.80 | 30.30 | +0.28 | 62.2% | 472.5 | 62.2% | -0.72 | 10.43 | 9.80 | 11.05 | — |
| — | 27.20 | 30.30 | 28.75 | +0.28 | 62.2% | 475 | 62.2% | -0.72 | 11.12 | 10.75 | 11.50 | — |
| — | 26.05 | 28.40 | 27.23 | +0.26 | 62.2% | 477.5 | 62.2% | -0.74 | 12.25 | 11.70 | 12.80 | — |
| — | 24.45 | 26.80 | 25.62 | +0.26 | 62.2% | 480 | 62.2% | -0.75 | 13.20 | 12.70 | 13.70 | — |
| — | 22.95 | 25.90 | 24.43 | +0.24 | 62.2% | 482.5 | 62.2% | -0.76 | 14.12 | 13.10 | 15.15 | — |
| — | 22.00 | 24.40 | 23.20 | +0.24 | 62.2% | 485 | 62.2% | -0.77 | 15.40 | 14.70 | 16.10 | — |
| — | 20.70 | 22.85 | 21.77 | +0.22 | 62.2% | 487.5 | 62.2% | -0.78 | 17.00 | 16.05 | 17.95 | — |
| — | 19.90 | 21.05 | 20.48 | +0.22 | 62.2% | 490 | 62.2% | -0.79 | 17.85 | 17.00 | 18.70 | — |
| — | 18.55 | 20.05 | 19.30 | +0.20 | 62.2% | 492.5 | 62.2% | -0.80 | 19.48 | 17.95 | 21.00 | — |
| — | 16.85 | 18.40 | 17.62 | +0.20 | 62.3% | 495 | 62.3% | -0.80 | 20.52 | 19.70 | 21.35 | — |
| — | 15.70 | 17.80 | 16.75 | +0.19 | 62.3% | 497.5 | 62.3% | -0.82 | 21.73 | 20.65 | 22.80 | — |
| — | 15.15 | 15.80 | 15.47 | +0.18 | 62.3% | 500 | 62.3% | -0.82 | 23.18 | 22.15 | 24.20 | — |
| — | 13.75 | 16.20 | 14.97 | +0.17 | 62.4% | 502.5 | 62.4% | -0.83 | 24.88 | 23.55 | 26.20 | — |
| — | 13.30 | 14.45 | 13.88 | +0.17 | 62.4% | 505 | 62.4% | -0.84 | 26.15 | 24.95 | 27.35 | — |
| — | 12.25 | 14.45 | 13.35 | +0.16 | 62.5% | 507.5 | 62.5% | -0.85 | 28.05 | 26.55 | 29.55 | — |
| — | 11.70 | 13.05 | 12.38 | +0.15 | 62.6% | 510 | 62.6% | -0.85 | 29.52 | 28.15 | 30.90 | — |
| — | 10.65 | 11.75 | 11.20 | +0.15 | 62.6% | 512.5 | 62.6% | -0.86 | 31.20 | 29.95 | 32.45 | — |
| — | 9.90 | 11.45 | 10.68 | +0.13 | 62.7% | 515 | 62.7% | -0.87 | 33.10 | 31.60 | 34.60 | — |
| — | 9.20 | 11.05 | 10.12 | +0.13 | 62.8% | 517.5 | 62.8% | -0.87 | 34.70 | 33.45 | 35.95 | — |
| — | 8.70 | 9.70 | 9.20 | +0.13 | 62.9% | 520 | 62.9% | -0.88 | 36.73 | 35.25 | 38.20 | — |
| — | 7.75 | 8.85 | 8.30 | +0.12 | 63.0% | 522.5 | 63.0% | -0.88 | 38.35 | 36.70 | 40.00 | — |
| — | 7.40 | 8.15 | 7.78 | +0.12 | 63.1% | 525 | 63.1% | -0.89 | 40.27 | 38.65 | 41.90 | — |
| — | 6.60 | 8.55 | 7.58 | +0.11 | 63.2% | 527.5 | 63.2% | -0.90 | 42.50 | 41.40 | 43.60 | — |
| — | 6.40 | 6.95 | 6.67 | +0.10 | 63.3% | 530 | 63.3% | -0.90 | 44.17 | 42.55 | 45.80 | — |
| — | 5.25 | 6.70 | 5.97 | +0.09 | 63.4% | 532.5 | 63.4% | -0.91 | 46.17 | 44.55 | 47.80 | — |
| — | 5.45 | 6.20 | 5.83 | +0.09 | 63.5% | 535 | 63.5% | -0.91 | 48.20 | 46.60 | 49.80 | — |
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.