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 | |
| — | 55.70 | 59.70 | 57.70 | +0.79 | 26.8% | 445 | 26.8% | -0.21 | 8.75 | 6.50 | 11.00 | — |
| — | 52.20 | 55.80 | 54.00 | +0.77 | 26.5% | 450 | 26.5% | -0.23 | 9.60 | 7.50 | 11.70 | — |
| — | 48.00 | 52.10 | 50.05 | +0.75 | 26.2% | 455 | 26.2% | -0.26 | 11.40 | 9.90 | 12.90 | — |
| — | 44.80 | 48.50 | 46.65 | +0.72 | 25.9% | 460 | 25.9% | -0.28 | 12.40 | 10.10 | 14.70 | — |
| — | 41.00 | 45.00 | 43.00 | +0.70 | 25.6% | 465 | 25.6% | -0.31 | 13.95 | 12.00 | 15.90 | — |
| — | 38.00 | 41.80 | 39.90 | +0.67 | 25.4% | 470 | 25.4% | -0.34 | 15.55 | 13.50 | 17.60 | — |
| — | 34.80 | 38.30 | 36.55 | +0.64 | 25.1% | 475 | 25.1% | -0.36 | 17.75 | 15.80 | 19.70 | — |
| — | 31.80 | 35.50 | 33.65 | +0.62 | 24.9% | 480 | 24.9% | -0.39 | 19.40 | 17.10 | 21.70 | — |
| — | 29.00 | 32.50 | 30.75 | +0.59 | 24.7% | 485 | 24.7% | -0.43 | 21.85 | 19.90 | 23.80 | — |
| — | 26.00 | 29.50 | 27.75 | +0.56 | 24.6% | 490 | 24.6% | -0.46 | 23.80 | 21.60 | 26.00 | — |
| — | 23.70 | 27.50 | 25.60 | +0.53 | 24.4% | 495 | 24.4% | -0.49 | 26.45 | 24.60 | 28.30 | — |
| — | 21.00 | 25.20 | 23.10 | +0.49 | 24.3% | 500 | 24.3% | -0.52 | 29.15 | 27.30 | 31.00 | — |
| — | 19.10 | 23.00 | 21.05 | +0.46 | 24.1% | 505 | 24.1% | -0.56 | 31.80 | 29.60 | 34.00 | — |
| — | 17.00 | 20.70 | 18.85 | +0.43 | 24.0% | 510 | 24.0% | -0.59 | 34.75 | 32.60 | 36.90 | — |
| — | 15.10 | 19.00 | 17.05 | +0.40 | 23.9% | 515 | 23.9% | -0.62 | 38.00 | 36.00 | 40.00 | — |
| — | 13.40 | 17.40 | 15.40 | +0.37 | 23.9% | 520 | 23.9% | -0.65 | 41.15 | 39.00 | 43.30 | — |
| — | 11.50 | 15.70 | 13.60 | +0.35 | 23.8% | 525 | 23.8% | -0.68 | 44.65 | 42.50 | 46.80 | — |
| — | 10.00 | 13.60 | 11.80 | +0.32 | 23.8% | 530 | 23.8% | -0.71 | 48.40 | 46.50 | 50.30 | — |
| — | 9.50 | 12.90 | 11.20 | +0.29 | 23.7% | 535 | 23.7% | -0.74 | 52.10 | 50.20 | 54.00 | — |
| — | 7.00 | 11.40 | 9.20 | +0.27 | 23.7% | 540 | 23.7% | -0.77 | 55.85 | 54.00 | 57.70 | — |
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.