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 | |
| — | 46.50 | 50.30 | 48.40 | +0.88 | 25.5% | 445 | 25.5% | -0.12 | 2.33 | 1.75 | 2.90 | — |
| — | 42.00 | 45.80 | 43.90 | +0.86 | 25.0% | 450 | 25.0% | -0.14 | 2.60 | 1.50 | 3.70 | — |
| — | 37.50 | 41.40 | 39.45 | +0.83 | 24.5% | 455 | 24.5% | -0.17 | 3.55 | 3.00 | 4.10 | — |
| — | 33.60 | 37.30 | 35.45 | +0.80 | 24.1% | 460 | 24.1% | -0.20 | 4.15 | 2.60 | 5.70 | — |
| — | 29.50 | 33.30 | 31.40 | +0.77 | 23.7% | 465 | 23.7% | -0.24 | 5.85 | 4.70 | 7.00 | — |
| — | 25.60 | 29.70 | 27.65 | +0.73 | 23.3% | 470 | 23.3% | -0.28 | 6.45 | 4.50 | 8.40 | — |
| — | 23.20 | 26.20 | 24.70 | +0.68 | 23.1% | 475 | 23.1% | -0.33 | 8.05 | 6.00 | 10.10 | — |
| — | 19.00 | 23.00 | 21.00 | +0.63 | 22.8% | 480 | 22.8% | -0.37 | 9.65 | 8.50 | 10.80 | — |
| — | 16.00 | 20.00 | 18.00 | +0.58 | 22.7% | 485 | 22.7% | -0.43 | 12.10 | 10.00 | 14.20 | — |
| — | 13.00 | 17.40 | 15.20 | +0.53 | 22.5% | 490 | 22.5% | -0.48 | 14.60 | 12.90 | 16.30 | — |
| — | 11.20 | 15.00 | 13.10 | +0.48 | 22.4% | 495 | 22.4% | -0.53 | 17.15 | 15.00 | 19.30 | — |
| — | 8.50 | 13.00 | 10.75 | +0.42 | 22.3% | 500 | 22.3% | -0.59 | 20.00 | 18.00 | 22.00 | — |
| — | 6.80 | 9.60 | 8.20 | +0.37 | 22.3% | 505 | 22.3% | -0.64 | 23.05 | 21.10 | 25.00 | — |
| — | 5.00 | 9.50 | 7.25 | +0.33 | 22.3% | 510 | 22.3% | -0.68 | 26.65 | 24.50 | 28.80 | — |
| — | 3.60 | 8.20 | 5.90 | +0.28 | 22.3% | 515 | 22.3% | -0.73 | 30.30 | 28.20 | 32.40 | — |
| — | 4.20 | 6.30 | 5.25 | +0.24 | 22.3% | 520 | 22.3% | -0.77 | 34.20 | 32.20 | 36.20 | — |
| — | 3.30 | 5.10 | 4.20 | +0.21 | 22.4% | 525 | 22.4% | -0.81 | 38.40 | 36.50 | 40.30 | — |
| — | 1.15 | 5.20 | 3.17 | +0.17 | 22.5% | 530 | 22.5% | -0.84 | 42.60 | 40.70 | 44.50 | — |
| — | 0.30 | 4.70 | 2.50 | +0.14 | 22.7% | 535 | 22.7% | -0.87 | 46.95 | 45.00 | 48.90 | — |
| — | 0.05 | 3.40 | 1.73 | +0.12 | 22.8% | 540 | 22.8% | -0.89 | 51.40 | 49.50 | 53.30 | — |
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.