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 | |
| — | 109.70 | 113.00 | 111.35 | — | — | 390 | 28.1% | -0.08 | 3.70 | 1.90 | 5.50 | — |
| — | 101.20 | 104.00 | 102.60 | +0.91 | 27.4% | 400 | 27.4% | -0.10 | 4.45 | 3.00 | 5.90 | — |
| — | 92.00 | 95.30 | 93.65 | +0.89 | 26.8% | 410 | 26.8% | -0.12 | 5.90 | 4.50 | 7.30 | — |
| — | 83.40 | 86.80 | 85.10 | +0.87 | 26.2% | 420 | 26.2% | -0.14 | 6.85 | 4.90 | 8.80 | — |
| — | 75.10 | 78.50 | 76.80 | +0.84 | 25.6% | 430 | 25.6% | -0.17 | 8.60 | 7.90 | 9.30 | — |
| — | 67.40 | 70.50 | 68.95 | +0.81 | 25.1% | 440 | 25.1% | -0.20 | 10.20 | 8.00 | 12.40 | — |
| — | 59.40 | 63.00 | 61.20 | +0.77 | 24.7% | 450 | 24.7% | -0.24 | 12.50 | 10.60 | 14.40 | — |
| — | 52.10 | 56.00 | 54.05 | +0.73 | 24.3% | 460 | 24.3% | -0.28 | 15.20 | 14.10 | 16.30 | — |
| — | 45.10 | 49.00 | 47.05 | +0.68 | 23.9% | 470 | 23.9% | -0.33 | 18.15 | 16.10 | 20.20 | — |
| — | 39.40 | 42.50 | 40.95 | +0.63 | 23.5% | 480 | 23.5% | -0.38 | 21.75 | 19.70 | 23.80 | — |
| — | 32.80 | 37.00 | 34.90 | +0.58 | 23.2% | 490 | 23.2% | -0.44 | 26.05 | 24.10 | 28.00 | — |
| — | 27.70 | 31.50 | 29.60 | +0.53 | 22.9% | 500 | 22.9% | -0.49 | 30.60 | 28.50 | 32.70 | — |
| — | 22.60 | 27.00 | 24.80 | +0.47 | 22.7% | 510 | 22.7% | -0.55 | 36.05 | 34.00 | 38.10 | — |
| — | 18.50 | 22.60 | 20.55 | +0.42 | 22.5% | 520 | 22.5% | -0.61 | 42.00 | 40.00 | 44.00 | — |
| — | 14.70 | 19.10 | 16.90 | +0.37 | 22.3% | 530 | 22.3% | -0.66 | 48.50 | 46.50 | 50.50 | — |
| — | 11.60 | 16.00 | 13.80 | +0.32 | 22.1% | 540 | 22.1% | -0.72 | 55.50 | 53.50 | 57.50 | — |
| — | 9.00 | 12.20 | 10.60 | +0.28 | 22.0% | 550 | 22.0% | -0.77 | 63.35 | 61.50 | 65.20 | — |
| — | 7.60 | 11.30 | 9.45 | +0.23 | 21.9% | 560 | 21.9% | -0.81 | 71.30 | 69.60 | 73.00 | — |
| — | 4.30 | 8.00 | 6.15 | +0.16 | 21.8% | 580 | 21.8% | -0.89 | 89.20 | 87.30 | 91.10 | — |
| — | 1.50 | 5.40 | 3.45 | +0.11 | 21.9% | 600 | 21.9% | -0.97 | 107.85 | 105.70 | 110.00 | — |
| — | 0.55 | 3.70 | 2.12 | +0.08 | 22.1% | 620 | 22.1% | -1.00 | 127.70 | 125.60 | 129.80 | — |
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.