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 | |
| — | 100.90 | 104.50 | 102.70 | — | — | 400 | — | — | 4.35 | 3.10 | 5.60 | — |
| — | 92.80 | 95.50 | 94.15 | — | — | 410 | — | — | 5.35 | 4.00 | 6.70 | — |
| — | 83.20 | 87.00 | 85.10 | — | — | 420 | — | — | 6.80 | 4.60 | 9.00 | — |
| — | 75.20 | 78.50 | 76.85 | +0.84 | 25.8% | 430 | — | — | 7.95 | 6.00 | 9.90 | — |
| — | 67.30 | 70.50 | 68.90 | +0.81 | 25.3% | 440 | 25.3% | -0.20 | 9.65 | 8.80 | 10.50 | — |
| — | 59.20 | 62.90 | 61.05 | +0.77 | 24.8% | 450 | — | — | 11.95 | 10.10 | 13.80 | — |
| — | 52.00 | 55.40 | 53.70 | +0.73 | 24.3% | 460 | 24.3% | -0.28 | 15.45 | 13.90 | 17.00 | — |
| — | 44.50 | 48.50 | 46.50 | — | — | 470 | 23.8% | -0.33 | 17.75 | 15.50 | 20.00 | — |
| — | 38.00 | 42.40 | 40.20 | — | — | 480 | — | — | 21.20 | 19.00 | 23.40 | — |
| — | 32.10 | 36.50 | 34.30 | +0.58 | 23.1% | 490 | 23.1% | -0.43 | 25.30 | 23.30 | 27.30 | — |
| — | 26.50 | 31.00 | 28.75 | +0.53 | 22.7% | 500 | 22.7% | -0.49 | 29.95 | 27.90 | 32.00 | — |
| — | 22.60 | 24.90 | 23.75 | +0.48 | 22.4% | 510 | 22.4% | -0.55 | 35.10 | 33.00 | 37.20 | — |
| — | 18.70 | 20.70 | 19.70 | — | — | 520 | — | — | 41.05 | 39.10 | 43.00 | — |
| — | 14.20 | 17.00 | 15.60 | — | — | 530 | — | — | 47.60 | 45.70 | 49.50 | — |
| — | 11.50 | 13.90 | 12.70 | — | — | 540 | — | — | 54.60 | 52.90 | 56.30 | — |
| — | 9.20 | 11.20 | 10.20 | +0.27 | 21.6% | 550 | 21.6% | -0.77 | 62.55 | 60.80 | 64.30 | — |
| — | 7.40 | 9.00 | 8.20 | +0.23 | 21.5% | 560 | 21.5% | -0.82 | 70.90 | 69.10 | 72.70 | — |
| — | 3.50 | 5.80 | 4.65 | +0.16 | 21.4% | 580 | 21.4% | -0.90 | 88.60 | 86.90 | 90.30 | — |
| — | 1.40 | 4.00 | 2.70 | +0.11 | 21.5% | 600 | 21.5% | -0.97 | 107.25 | 105.00 | 109.50 | — |
| — | 0.75 | 2.50 | 1.62 | +0.07 | 21.7% | 620 | 21.7% | -1.00 | 127.05 | 124.90 | 129.20 | — |
| — | 0.45 | 1.60 | 1.02 | +0.05 | 22.1% | 640 | 22.1% | -1.00 | 147.05 | 144.90 | 149.20 | — |
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.