Spot 492.84
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.00 | 96.90 | 94.95 | — | — | 400 | — | — | — | — | 2.95 | — |
| — | 88.10 | 92.30 | 90.20 | — | — | 405 | — | — | — | — | 2.15 | — |
| — | 83.20 | 87.50 | 85.35 | — | — | 410 | — | — | 0.85 | 0.50 | 1.20 | — |
| — | 78.50 | 82.50 | 80.50 | — | — | 415 | — | — | 1.35 | 0.45 | 2.25 | — |
| — | 73.60 | 77.40 | 75.50 | — | — | 420 | — | — | 2.10 | 1.00 | 3.20 | — |
| — | 68.90 | 72.70 | 70.80 | — | — | 425 | — | — | 1.68 | 0.05 | 3.30 | — |
| — | 64.30 | 67.90 | 66.10 | +0.93 | 30.6% | 430 | 30.6% | -0.07 | 1.90 | 0.85 | 2.95 | — |
| — | 59.40 | 63.30 | 61.35 | +0.92 | 30.0% | 435 | 30.0% | -0.08 | 1.95 | 0.50 | 3.40 | — |
| — | 54.80 | 59.00 | 56.90 | +0.90 | 29.4% | 440 | 29.4% | -0.10 | 2.60 | 1.80 | 3.40 | — |
| — | 51.00 | 54.00 | 52.50 | +0.89 | 28.8% | 445 | 28.8% | -0.11 | 2.35 | 0.60 | 4.10 | — |
| — | 45.80 | 49.70 | 47.75 | +0.87 | 28.3% | 450 | 28.3% | -0.13 | 3.70 | 2.40 | 5.00 | — |
| — | 42.00 | 45.30 | 43.65 | +0.84 | 27.8% | 455 | 27.8% | -0.16 | 4.30 | 3.30 | 5.30 | — |
| — | 37.30 | 41.00 | 39.15 | +0.81 | 27.3% | 460 | 27.3% | -0.19 | 5.45 | 3.90 | 7.00 | — |
| — | 33.10 | 37.00 | 35.05 | +0.78 | 26.9% | 465 | 26.9% | -0.22 | 5.95 | 4.00 | 7.90 | — |
| — | 29.80 | 32.80 | 31.30 | +0.74 | 26.4% | 470 | 26.4% | -0.26 | 6.60 | 5.10 | 8.10 | — |
| — | 25.50 | 29.40 | 27.45 | +0.70 | 26.1% | 475 | 26.1% | -0.30 | 7.55 | 5.60 | 9.50 | — |
| — | 22.00 | 26.00 | 24.00 | +0.66 | 25.7% | 480 | 25.7% | -0.34 | 9.80 | 8.60 | 11.00 | — |
| — | 18.60 | 22.50 | 20.55 | +0.62 | 25.5% | 485 | 25.5% | -0.39 | 11.25 | 9.00 | 13.50 | — |
| — | 15.60 | 19.60 | 17.60 | +0.57 | 25.2% | 490 | 25.2% | -0.44 | 13.25 | 11.00 | 15.50 | — |
| — | 13.60 | 16.80 | 15.20 | +0.52 | 25.0% | 495 | 25.0% | -0.49 | 16.50 | 15.00 | 18.00 | — |
| — | 10.80 | 14.50 | 12.65 | +0.47 | 24.9% | 500 | 24.9% | -0.54 | 18.25 | 16.00 | 20.50 | — |
| — | 8.90 | 12.40 | 10.65 | +0.42 | 24.8% | 505 | 24.8% | -0.59 | 21.20 | 19.00 | 23.40 | — |
| — | 6.50 | 10.70 | 8.60 | +0.37 | 24.7% | 510 | 24.7% | -0.65 | 24.55 | 22.80 | 26.30 | — |
| — | 4.70 | 9.00 | 6.85 | +0.32 | 24.7% | 515 | 24.7% | -0.69 | 27.55 | 25.30 | 29.80 | — |
| — | 3.50 | 7.60 | 5.55 | +0.28 | 24.7% | 520 | 24.7% | -0.74 | 31.35 | 29.20 | 33.50 | — |
| — | 2.25 | 6.70 | 4.47 | +0.24 | 24.8% | 525 | 24.8% | -0.78 | 35.30 | 33.30 | 37.30 | — |
| — | 2.30 | 4.40 | 3.35 | +0.21 | 24.8% | 530 | 24.8% | -0.82 | 39.40 | 37.40 | 41.40 | — |
| — | 0.50 | 5.00 | 2.75 | +0.17 | 25.0% | 535 | 25.0% | -0.85 | 43.65 | 41.60 | 45.70 | — |
| — | 0.55 | 3.80 | 2.17 | +0.15 | 25.1% | 540 | 25.1% | -0.88 | 48.15 | 46.20 | 50.10 | — |
| — | — | 3.60 | — | +0.12 | 25.3% | 545 | 25.3% | -0.90 | 52.70 | 50.70 | 54.70 | — |
| — | 0.15 | 2.70 | 1.43 | +0.10 | 25.5% | 550 | 25.5% | -0.93 | 57.60 | 55.70 | 59.50 | — |
| — | — | 2.90 | — | +0.09 | 25.8% | 555 | 25.8% | -0.94 | 62.15 | 59.90 | 64.40 | — |
| — | — | 2.10 | — | +0.07 | 26.0% | 560 | 26.0% | -0.96 | 67.05 | 64.90 | 69.20 | — |
| — | — | 4.90 | — | +0.06 | 26.3% | 565 | 26.3% | -0.98 | 72.05 | 69.90 | 74.20 | — |
| — | — | 3.00 | — | +0.05 | 26.6% | 570 | 26.6% | -0.99 | 77.05 | 74.90 | 79.20 | — |
| — | — | 3.80 | — | +0.04 | 26.9% | 575 | 26.9% | -1.00 | 82.05 | 79.90 | 84.20 | — |
| — | — | 2.20 | — | +0.04 | 27.3% | 580 | 27.3% | -1.00 | 87.05 | 84.90 | 89.20 | — |
| — | — | 3.70 | — | +0.03 | 27.6% | 585 | 27.6% | -1.00 | 92.05 | 89.90 | 94.20 | — |
| — | — | 4.90 | — | +0.03 | 28.0% | 590 | 28.0% | -1.00 | 97.05 | 94.90 | 99.20 | — |
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.