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 | |
| — | 97.50 | 101.50 | 99.50 | +0.98 | 33.3% | 395 | 33.3% | -0.02 | — | — | 2.20 | — |
| — | 92.80 | 96.60 | 94.70 | +0.98 | 32.6% | 400 | 32.6% | -0.02 | — | — | 3.90 | — |
| — | 87.70 | 91.70 | 89.70 | +0.98 | 31.9% | 405 | 31.9% | -0.02 | — | — | 2.75 | — |
| — | 82.90 | 86.80 | 84.85 | +0.97 | 31.2% | 410 | 31.2% | -0.03 | — | — | 1.20 | — |
| — | 78.00 | 82.30 | 80.15 | +0.97 | 30.5% | 415 | 30.5% | -0.03 | 0.82 | 0.45 | 1.20 | — |
| — | 73.20 | 77.40 | 75.30 | +0.96 | 29.9% | 420 | 29.9% | -0.04 | — | — | 3.20 | — |
| — | 68.40 | 72.60 | 70.50 | +0.95 | 29.3% | 425 | — | — | 1.98 | 1.00 | 2.95 | — |
| — | 63.60 | 67.60 | 65.60 | — | — | 430 | 28.7% | -0.06 | 2.23 | 0.65 | 3.80 | — |
| — | 58.90 | 62.90 | 60.90 | +0.93 | 28.1% | 435 | 28.1% | -0.07 | 2.38 | 1.55 | 3.20 | — |
| — | 54.40 | 58.20 | 56.30 | +0.91 | 27.6% | 440 | 27.6% | -0.09 | 2.90 | 1.80 | 4.00 | — |
| — | 49.80 | 54.00 | 51.90 | +0.89 | 27.1% | 445 | 27.1% | -0.11 | 2.10 | 0.90 | 3.30 | — |
| — | 45.40 | 49.30 | 47.35 | +0.87 | 26.6% | 450 | 26.6% | -0.13 | 3.02 | 2.25 | 3.80 | — |
| — | 41.10 | 45.00 | 43.05 | +0.85 | 26.2% | 455 | 26.2% | -0.15 | 3.80 | 2.80 | 4.80 | — |
| — | 36.90 | 41.00 | 38.95 | +0.82 | 25.8% | 460 | 25.8% | -0.18 | 5.00 | 3.00 | 7.00 | — |
| — | 32.80 | 36.80 | 34.80 | +0.78 | 25.4% | 465 | 25.4% | -0.22 | 5.55 | 3.40 | 7.70 | — |
| — | 29.50 | 33.00 | 31.25 | +0.75 | 25.1% | 470 | 25.1% | -0.26 | 7.20 | 5.50 | 8.90 | — |
| — | 25.80 | 29.50 | 27.65 | +0.71 | 24.8% | 475 | 24.8% | -0.30 | 8.10 | 6.00 | 10.20 | — |
| — | 22.10 | 26.00 | 24.05 | +0.66 | 24.5% | 480 | 24.5% | -0.34 | 9.00 | 7.30 | 10.70 | — |
| — | 18.90 | 22.60 | 20.75 | +0.61 | 24.3% | 485 | 24.3% | -0.39 | 11.15 | 10.00 | 12.30 | — |
| — | 15.60 | 20.00 | 17.80 | +0.56 | 24.1% | 490 | 24.1% | -0.45 | 13.20 | 12.20 | 14.20 | — |
| — | 13.40 | 17.20 | 15.30 | +0.51 | 23.9% | 495 | 23.9% | -0.50 | 16.00 | 14.00 | 18.00 | — |
| — | 11.60 | 14.80 | 13.20 | +0.46 | 23.8% | 500 | 23.8% | -0.55 | 18.25 | 16.30 | 20.20 | — |
| — | 8.30 | 12.90 | 10.60 | +0.41 | 23.7% | 505 | 23.7% | -0.61 | 20.95 | 19.40 | 22.50 | — |
| — | 6.30 | 11.00 | 8.65 | +0.36 | 23.7% | 510 | 23.7% | -0.66 | 24.40 | 22.60 | 26.20 | — |
| — | 4.70 | 9.50 | 7.10 | +0.31 | 23.7% | 515 | 23.7% | -0.71 | 27.90 | 26.20 | 29.60 | — |
| — | 3.40 | 7.90 | 5.65 | +0.27 | 23.8% | 520 | 23.8% | -0.75 | 31.40 | 29.60 | 33.20 | — |
| — | 2.25 | 6.90 | 4.58 | +0.23 | 23.9% | 525 | 23.9% | -0.79 | 35.65 | 33.40 | 37.90 | — |
| — | 2.25 | 4.00 | 3.12 | +0.19 | 24.0% | 530 | 24.0% | -0.83 | 39.75 | 37.80 | 41.70 | — |
| — | 0.75 | 5.00 | 2.88 | +0.17 | 24.2% | 535 | 24.2% | -0.86 | 44.25 | 42.20 | 46.30 | — |
| — | 2.00 | 4.90 | 3.45 | +0.14 | 24.4% | 540 | 24.4% | -0.89 | 48.70 | 46.70 | 50.70 | — |
| — | 0.05 | 3.30 | 1.68 | +0.12 | 24.6% | 545 | 24.6% | -0.91 | 53.45 | 51.40 | 55.50 | — |
| — | 0.05 | 2.65 | 1.35 | +0.10 | 24.9% | 550 | 24.9% | -0.93 | 57.95 | 56.10 | 59.80 | — |
| — | 0.05 | 1.80 | 0.93 | +0.08 | 25.2% | 555 | 25.2% | -0.95 | 62.80 | 60.70 | 64.90 | — |
| — | 0.05 | 2.20 | 1.12 | +0.07 | 25.5% | 560 | 25.5% | -0.97 | 67.70 | 65.60 | 69.80 | — |
| — | 0.05 | 3.30 | 1.68 | +0.06 | 25.9% | 565 | 25.9% | -0.98 | 72.65 | 70.50 | 74.80 | — |
| — | — | 3.90 | — | +0.05 | 26.3% | 570 | 26.3% | -0.99 | 77.65 | 75.50 | 79.80 | — |
| — | — | 3.90 | — | +0.04 | 26.6% | 575 | 26.6% | -1.00 | 82.65 | 80.50 | 84.80 | — |
| — | — | 3.80 | — | +0.04 | 27.1% | 580 | 27.1% | -1.00 | 87.65 | 85.50 | 89.80 | — |
| — | — | 4.40 | — | +0.03 | 27.5% | 585 | 27.5% | -1.00 | 92.75 | 90.70 | 94.80 | — |
| — | — | 3.80 | — | +0.03 | 27.9% | 590 | 27.9% | -1.00 | 97.70 | 95.60 | 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.