Spot 492.22
· 244 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.40 | 99.60 | 97.50 | +1.00 | 40.5% | 395 | 40.5% | +0.00 | — | — | 4.90 | — |
| — | 90.40 | 94.60 | 92.50 | +1.00 | 39.5% | 400 | 39.5% | +0.00 | — | — | 4.90 | — |
| — | 85.40 | 89.80 | 87.60 | +1.00 | 38.5% | 405 | 38.5% | +0.00 | — | — | 3.60 | — |
| — | 80.40 | 84.80 | 82.60 | +1.00 | 37.5% | 410 | — | — | — | — | 0.40 | — |
| — | 75.40 | 79.80 | 77.60 | — | — | 415 | — | — | — | — | 3.60 | — |
| — | 70.40 | 74.80 | 72.60 | — | — | 420 | — | — | — | — | 3.60 | — |
| — | 65.40 | 69.40 | 67.40 | — | — | 425 | 36.3% | -0.00 | — | — | 2.10 | — |
| — | 60.50 | 64.40 | 62.45 | +1.00 | 37.5% | 430 | 37.5% | -0.00 | — | — | 0.40 | — |
| — | 55.50 | 59.40 | 57.45 | +1.00 | 39.9% | 435 | 39.9% | -0.00 | — | — | 3.60 | — |
| — | 50.50 | 54.70 | 52.60 | +1.00 | 43.0% | 440 | 43.0% | -0.00 | — | — | 2.20 | — |
| — | 45.50 | 49.70 | 47.60 | +0.99 | 45.3% | 445 | 45.3% | -0.01 | — | — | 1.85 | — |
| — | 40.50 | 44.50 | 42.50 | +0.99 | 45.7% | 450 | 45.7% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 36.20 | 39.50 | 37.85 | +0.98 | 43.7% | 455 | 43.7% | -0.02 | — | — | 2.20 | — |
| — | 30.70 | 34.60 | 32.65 | +0.97 | 39.9% | 460 | 39.9% | -0.03 | 0.60 | 0.05 | 1.15 | — |
| — | 25.90 | 29.70 | 27.80 | — | — | 465 | 35.6% | -0.04 | — | — | 1.00 | — |
| — | 20.90 | 25.10 | 23.00 | +0.95 | 31.8% | 470 | 31.8% | -0.05 | 0.82 | 0.25 | 1.40 | — |
| — | 16.10 | 20.00 | 18.05 | +0.92 | 29.0% | 475 | 29.0% | -0.08 | 0.60 | 0.05 | 1.15 | — |
| — | 11.40 | 15.50 | 13.45 | +0.85 | 27.2% | 480 | 27.2% | -0.15 | 1.57 | 0.05 | 3.10 | — |
| — | 8.70 | 11.00 | 9.85 | +0.74 | 26.1% | 485 | 26.1% | -0.26 | 2.62 | 0.85 | 4.40 | — |
| — | 4.20 | 7.30 | 5.75 | +0.59 | 25.3% | 490 | 25.3% | -0.41 | 3.05 | 1.00 | 5.10 | — |
| — | 1.00 | 5.00 | 3.00 | +0.41 | 25.0% | 495 | 25.0% | -0.59 | 5.55 | 3.50 | 7.60 | — |
| — | 1.15 | 3.90 | 2.52 | +0.25 | 24.9% | 500 | 24.9% | -0.75 | 9.00 | 7.10 | 10.90 | — |
| — | 0.10 | 2.60 | 1.35 | +0.13 | 24.7% | 505 | 24.7% | -0.87 | 13.35 | 11.30 | 15.40 | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 24.6% | 510 | 24.6% | -0.95 | 17.90 | 15.80 | 20.00 | — |
| — | — | 3.80 | — | +0.02 | 24.5% | 515 | 24.5% | -0.99 | 22.80 | 20.60 | 25.00 | — |
| — | — | 0.90 | — | +0.01 | 24.5% | 520 | 24.5% | -1.00 | 27.70 | 25.50 | 29.90 | — |
| — | — | 1.00 | — | +0.00 | 24.5% | 525 | 24.5% | -1.00 | 32.65 | 30.50 | 34.80 | — |
| — | — | 3.70 | — | +0.00 | 24.6% | 530 | 24.6% | -1.00 | 37.70 | 35.60 | 39.80 | — |
| — | — | 3.20 | — | +0.00 | 24.8% | 535 | 24.8% | -1.00 | 42.65 | 40.50 | 44.80 | — |
| — | — | 4.70 | — | +0.00 | 25.0% | 540 | 25.0% | -1.00 | 47.80 | 45.80 | 49.80 | — |
| — | — | 4.90 | — | +0.00 | 25.2% | 545 | 25.2% | -1.00 | 52.80 | 50.80 | 54.80 | — |
| — | — | 0.50 | — | +0.00 | 25.5% | 550 | 25.5% | -1.00 | 57.80 | 55.80 | 59.80 | — |
| — | — | 0.10 | — | +0.00 | 25.8% | 555 | 25.8% | -1.00 | 62.80 | 60.80 | 64.80 | — |
| — | — | 4.80 | — | +0.00 | 26.2% | 560 | 26.2% | -1.00 | 67.75 | 65.80 | 69.70 | — |
| — | — | 3.80 | — | +0.00 | 26.6% | 565 | 26.6% | -1.00 | 72.80 | 70.80 | 74.80 | — |
| — | — | 4.90 | — | +0.00 | 27.1% | 570 | 27.1% | -1.00 | 77.80 | 75.80 | 79.80 | — |
| — | — | 4.90 | — | +0.00 | 27.6% | 575 | 27.6% | -1.00 | 82.80 | 80.80 | 84.80 | — |
| — | — | 0.40 | — | +0.00 | 28.1% | 580 | 28.1% | -1.00 | 87.80 | 85.80 | 89.80 | — |
| — | — | 3.10 | — | +0.00 | 28.6% | 585 | 28.6% | -1.00 | 92.80 | 90.80 | 94.80 | — |
| — | — | 4.90 | — | +0.00 | 29.2% | 590 | 29.2% | -1.00 | 97.80 | 95.80 | 99.80 | — |
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.