Spot 490.55
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 12/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.20 | 50.00 | 48.10 | — | — | 445 | — | — | 2.15 | 0.70 | 3.60 | — |
| — | 41.60 | 45.40 | 43.50 | — | — | 450 | — | — | 2.12 | 1.65 | 2.60 | — |
| — | 37.00 | 41.00 | 39.00 | — | — | 455 | — | — | 2.30 | 1.40 | 3.20 | — |
| — | 32.80 | 36.90 | 34.85 | — | — | 460 | 23.2% | -0.18 | 3.55 | 3.00 | 4.10 | — |
| — | 28.60 | 32.70 | 30.65 | +0.79 | 22.8% | 465 | 22.8% | -0.22 | 4.20 | 3.70 | 4.70 | — |
| — | 24.80 | 29.00 | 26.90 | +0.75 | 22.5% | 470 | 22.5% | -0.26 | 5.65 | 4.90 | 6.40 | — |
| — | 21.50 | 25.30 | 23.40 | +0.70 | 22.2% | 475 | 22.2% | -0.31 | 7.05 | 4.90 | 9.20 | — |
| — | 17.80 | 22.00 | 19.90 | +0.64 | 22.0% | 480 | 22.0% | -0.36 | 9.00 | 7.50 | 10.50 | — |
| — | 15.10 | 19.00 | 17.05 | +0.59 | 21.8% | 485 | 21.8% | -0.42 | 10.80 | 8.70 | 12.90 | — |
| — | 12.20 | 16.50 | 14.35 | +0.53 | 21.8% | 490 | 21.8% | -0.48 | 13.60 | 11.70 | 15.50 | — |
| — | 9.60 | 13.50 | 11.55 | +0.47 | 21.7% | 495 | 21.7% | -0.54 | 15.60 | 13.70 | 17.50 | — |
| — | 8.00 | 11.90 | 9.95 | +0.41 | 21.7% | 500 | 21.7% | -0.60 | 18.60 | 16.70 | 20.50 | — |
| — | 6.20 | 10.10 | 8.15 | +0.36 | 21.8% | 505 | 21.8% | -0.65 | 21.65 | 20.00 | 23.30 | — |
| — | 5.50 | 7.30 | 6.40 | +0.31 | 21.9% | 510 | 21.9% | -0.70 | 25.65 | 23.50 | 27.80 | — |
| — | 3.40 | 6.50 | 4.95 | +0.26 | 22.0% | 515 | 22.0% | -0.75 | 29.45 | 27.40 | 31.50 | — |
| — | 2.80 | 6.50 | 4.65 | +0.22 | 22.1% | 520 | 22.1% | -0.79 | 33.40 | 31.50 | 35.30 | — |
| — | 1.10 | 4.10 | 2.60 | +0.19 | 22.3% | 525 | 22.3% | -0.83 | 37.70 | 35.70 | 39.70 | — |
| — | 0.75 | 4.90 | 2.83 | +0.16 | 22.5% | 530 | 22.5% | -0.86 | 42.00 | 40.00 | 44.00 | — |
| — | 0.55 | 2.85 | 1.70 | +0.13 | 22.7% | 535 | 22.7% | -0.88 | 46.55 | 44.60 | 48.50 | — |
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.