Spot 490.01
· 160 contratti su 4 scadenze
· fonte ibkr
· catturata 07/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.50 | 48.10 | 46.30 | +0.94 | 31.2% | 445 | 31.2% | -0.06 | — | — | 3.50 | — |
| — | 40.00 | 43.40 | 41.70 | +0.93 | 29.4% | 450 | 29.4% | -0.07 | 1.40 | 0.50 | 2.30 | — |
| — | 35.10 | 38.60 | 36.85 | +0.92 | 27.8% | 455 | 27.8% | -0.08 | 1.62 | 0.55 | 2.70 | — |
| — | 30.70 | 33.90 | 32.30 | +0.89 | 26.3% | 460 | 26.3% | -0.11 | 1.45 | 0.35 | 2.55 | — |
| — | 26.00 | 29.40 | 27.70 | +0.86 | 25.1% | 465 | 25.1% | -0.14 | 1.30 | 0.40 | 2.20 | — |
| — | 21.50 | 25.20 | 23.35 | +0.82 | 24.0% | 470 | 24.0% | -0.18 | 3.15 | 2.00 | 4.30 | — |
| — | 17.50 | 20.70 | 19.10 | +0.76 | 23.2% | 475 | 23.2% | -0.24 | 3.15 | 2.80 | 3.50 | — |
| — | 14.30 | 17.40 | 15.85 | +0.70 | 22.6% | 480 | 22.6% | -0.30 | 4.55 | 4.10 | 5.00 | — |
| — | 10.10 | 13.30 | 11.70 | +0.62 | 22.2% | 485 | 22.2% | -0.39 | 6.25 | 5.60 | 6.90 | — |
| — | 7.50 | 10.20 | 8.85 | +0.53 | 22.0% | 490 | 22.0% | -0.48 | 8.10 | 7.20 | 9.00 | — |
| — | 4.90 | 9.00 | 6.95 | +0.44 | 22.0% | 495 | 22.0% | -0.57 | 10.65 | 9.70 | 11.60 | — |
| — | 3.00 | 6.30 | 4.65 | +0.35 | 22.2% | 500 | 22.2% | -0.66 | 14.35 | 12.20 | 16.50 | — |
| — | 3.10 | 4.50 | 3.80 | +0.27 | 22.5% | 505 | 22.5% | -0.73 | 17.65 | 16.00 | 19.30 | — |
| — | 1.90 | 4.80 | 3.35 | +0.21 | 23.0% | 510 | 23.0% | -0.80 | 21.85 | 20.00 | 23.70 | — |
| — | 0.10 | 2.80 | 1.45 | +0.16 | 23.6% | 515 | 23.6% | -0.85 | 26.15 | 24.50 | 27.80 | — |
| — | 0.10 | 4.10 | 2.10 | +0.13 | 24.3% | 520 | 24.3% | -0.89 | 30.70 | 29.00 | 32.40 | — |
| — | 0.10 | 2.60 | 1.35 | +0.10 | 25.1% | 525 | 25.1% | -0.92 | 35.35 | 33.50 | 37.20 | — |
| — | — | 1.10 | — | +0.08 | 25.9% | 530 | 25.9% | -0.94 | 40.05 | 38.40 | 41.70 | — |
| — | — | 1.00 | — | +0.06 | 26.7% | 535 | 26.7% | -0.96 | 44.95 | 43.30 | 46.60 | — |
| — | 0.10 | 3.80 | 1.95 | +0.05 | 27.6% | 540 | 27.6% | -0.97 | 49.95 | 48.30 | 51.60 | — |
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.