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 | |
| — | 95.60 | 99.40 | 97.50 | +0.94 | 28.4% | 400 | 28.4% | -0.06 | 1.98 | 1.30 | 2.65 | — |
| — | 81.70 | 85.40 | 83.55 | +0.92 | 27.0% | 415 | 27.0% | -0.09 | 3.00 | 0.70 | 5.30 | — |
| — | 68.30 | 71.90 | 70.10 | +0.88 | 25.8% | 430 | 25.8% | -0.12 | 4.42 | 2.25 | 6.60 | — |
| — | 55.50 | 59.20 | 57.35 | +0.82 | 24.7% | 445 | 24.7% | -0.18 | 6.55 | 4.30 | 8.80 | — |
| — | 48.10 | 51.30 | 49.70 | +0.78 | 24.1% | 455 | 24.1% | -0.23 | 8.05 | 6.20 | 9.90 | — |
| — | 40.60 | 44.00 | 42.30 | +0.73 | 23.6% | 465 | 23.6% | -0.28 | 10.55 | 8.70 | 12.40 | — |
| — | 36.20 | 40.50 | 38.35 | +0.70 | 23.3% | 470 | 23.3% | -0.31 | 12.00 | 10.00 | 14.00 | — |
| — | 33.20 | 37.00 | 35.10 | +0.67 | 23.1% | 475 | 23.1% | -0.34 | 14.00 | 12.50 | 15.50 | — |
| — | 30.10 | 33.90 | 32.00 | +0.63 | 22.9% | 480 | 22.9% | -0.38 | 16.10 | 14.50 | 17.70 | — |
| — | 26.90 | 30.60 | 28.75 | +0.60 | 22.7% | 485 | 22.7% | -0.41 | 17.60 | 15.50 | 19.70 | — |
| — | 24.00 | 28.00 | 26.00 | +0.57 | 22.6% | 490 | 22.6% | -0.45 | 19.75 | 17.70 | 21.80 | — |
| — | 21.20 | 25.10 | 23.15 | +0.53 | 22.4% | 495 | 22.4% | -0.48 | 21.75 | 20.10 | 23.40 | — |
| — | 18.50 | 22.70 | 20.60 | +0.49 | 22.3% | 500 | 22.3% | -0.52 | 24.20 | 22.60 | 25.80 | — |
| — | 16.20 | 20.50 | 18.35 | +0.46 | 22.2% | 505 | 22.2% | -0.56 | 27.15 | 25.00 | 29.30 | — |
| — | 13.90 | 18.40 | 16.15 | +0.42 | 22.1% | 510 | 22.1% | -0.59 | 30.30 | 28.30 | 32.30 | — |
| — | 10.00 | 14.50 | 12.25 | +0.36 | 22.0% | 520 | 22.0% | -0.66 | 36.60 | 34.50 | 38.70 | — |
| — | 7.00 | 11.60 | 9.30 | +0.30 | 22.0% | 530 | 22.0% | -0.73 | 43.55 | 41.70 | 45.40 | — |
| — | 4.70 | 9.00 | 6.85 | +0.24 | 22.0% | 540 | 22.0% | -0.78 | 51.65 | 49.70 | 53.60 | — |
| — | 2.15 | 6.00 | 4.08 | +0.17 | 22.2% | 555 | — | — | 64.30 | 62.30 | 66.30 | — |
| — | 0.55 | 4.80 | 2.67 | — | — | 570 | — | — | 78.20 | 76.20 | 80.20 | — |
| — | 0.05 | 4.30 | 2.17 | — | — | 590 | — | — | 97.65 | 95.50 | 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.