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 | |
| — | 95.70 | 99.70 | 97.70 | +0.94 | 28.6% | 400 | 28.6% | -0.06 | 2.50 | 1.30 | 3.70 | — |
| — | 81.80 | 85.70 | 83.75 | +0.92 | 27.2% | 415 | 27.2% | -0.09 | 3.30 | 1.50 | 5.10 | — |
| — | 68.40 | 72.30 | 70.35 | +0.88 | 25.9% | 430 | 25.9% | -0.12 | 4.35 | 2.00 | 6.70 | — |
| — | 55.50 | 59.40 | 57.45 | +0.83 | 24.9% | 445 | 24.9% | -0.18 | 6.30 | 4.80 | 7.80 | — |
| — | 43.80 | 47.50 | 45.65 | +0.76 | 24.0% | 460 | 24.0% | -0.25 | 9.35 | 7.00 | 11.70 | — |
| — | 36.50 | 40.10 | 38.30 | +0.70 | 23.5% | 470 | 23.5% | -0.31 | 12.40 | 10.50 | 14.30 | — |
| — | 32.80 | 37.00 | 34.90 | +0.67 | 23.3% | 475 | 23.3% | -0.34 | 14.15 | 12.50 | 15.80 | — |
| — | 29.50 | 32.80 | 31.15 | +0.64 | 23.1% | 480 | 23.1% | -0.37 | 16.05 | 14.50 | 17.60 | — |
| — | 26.50 | 30.60 | 28.55 | +0.60 | 22.9% | 485 | 22.9% | -0.41 | 17.20 | 15.00 | 19.40 | — |
| — | 23.50 | 27.60 | 25.55 | +0.57 | 22.7% | 490 | 22.7% | -0.44 | 19.60 | 17.50 | 21.70 | — |
| — | 21.00 | 25.00 | 23.00 | +0.53 | 22.6% | 495 | 22.6% | -0.48 | 21.85 | 19.80 | 23.90 | — |
| — | 18.50 | 22.80 | 20.65 | +0.50 | 22.5% | 500 | 22.5% | -0.52 | 24.25 | 22.50 | 26.00 | — |
| — | 16.20 | 20.30 | 18.25 | +0.46 | 22.4% | 505 | 22.4% | -0.55 | 27.60 | 26.10 | 29.10 | — |
| — | 15.00 | 17.50 | 16.25 | +0.43 | 22.3% | 510 | 22.3% | -0.59 | 30.00 | 28.00 | 32.00 | — |
| — | 13.60 | 16.30 | 14.95 | +0.39 | 22.2% | 515 | 22.2% | -0.63 | 33.15 | 31.10 | 35.20 | — |
| — | 10.10 | 14.80 | 12.45 | +0.36 | 22.2% | 520 | 22.2% | -0.66 | 36.50 | 34.50 | 38.50 | — |
| — | 7.60 | 11.80 | 9.70 | — | — | 530 | — | — | 43.60 | 41.60 | 45.60 | — |
| — | 5.40 | 8.50 | 6.95 | — | — | 545 | 22.2% | -0.81 | 55.60 | 53.80 | 57.40 | — |
| — | 2.30 | 6.10 | 4.20 | +0.16 | 22.4% | 560 | 22.4% | -0.87 | 68.75 | 66.80 | 70.70 | — |
| — | 1.40 | 4.00 | 2.70 | +0.11 | 22.7% | 575 | 22.7% | -0.93 | 82.70 | 80.80 | 84.60 | — |
| — | — | 3.90 | — | +0.08 | 23.2% | 590 | — | — | 97.15 | 94.90 | 99.40 | — |
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.