Spot 492.48
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 07:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.05 | 48.45 | 47.75 | +0.98 | 34.6% | 445 | 34.6% | -0.03 | 0.31 | 0.28 | 0.34 | — |
| — | 42.35 | 44.10 | 43.23 | +0.97 | 33.2% | 450 | 33.2% | -0.04 | 0.41 | 0.35 | 0.46 | — |
| — | 37.45 | 38.70 | 38.08 | +0.95 | 32.0% | 455 | 32.0% | -0.06 | 0.60 | 0.57 | 0.63 | — |
| — | 32.80 | 34.30 | 33.55 | +0.93 | 30.9% | 460 | 30.9% | -0.08 | 0.85 | 0.79 | 0.92 | — |
| — | 28.30 | 29.30 | 28.80 | +0.90 | 29.9% | 465 | 29.9% | -0.11 | 1.22 | 1.16 | 1.27 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 23.80 | 25.35 | 24.57 | +0.86 | 29.0% | 470 | 29.0% | -0.15 | 1.77 | 1.71 | 1.83 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 19.20 | 20.65 | 19.93 | +0.81 | 28.2% | 475 | 28.2% | -0.21 | 2.54 | 2.40 | 2.67 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 15.60 | 16.55 | 16.07 | +0.74 | 27.5% | 480 | 27.5% | -0.28 | 3.67 | 3.55 | 3.80 | — |
| — | 13.50 | 14.55 | 14.03 | +0.70 | 27.2% | 482.5 | 27.2% | -0.32 | 4.38 | 4.25 | 4.50 | — |
| — | 12.05 | 13.00 | 12.53 | — | — | 485 | 26.9% | -0.36 | 5.17 | 5.05 | 5.30 | — |
| — | 10.50 | 11.10 | 10.80 | +0.61 | 26.7% | 487.5 | 26.7% | -0.41 | 6.03 | 5.75 | 6.30 | — |
| — | 9.05 | 9.55 | 9.30 | +0.56 | 26.4% | 490 | 26.4% | -0.45 | 7.05 | 6.80 | 7.30 | — |
| — | 7.80 | 8.20 | 8.00 | +0.51 | 26.2% | 492.5 | 26.2% | -0.50 | 8.28 | 8.00 | 8.55 | — |
| — | 6.60 | 6.90 | 6.75 | +0.46 | 26.0% | 495 | 26.0% | -0.55 | 9.53 | 9.30 | 9.75 | — |
| — | 5.45 | 6.00 | 5.72 | +0.41 | 25.8% | 497.5 | 25.8% | -0.60 | 11.12 | 10.85 | 11.40 | — |
| — | 4.60 | 4.85 | 4.72 | +0.36 | 25.7% | 500 | 25.7% | -0.65 | 12.57 | 12.40 | 12.75 | — |
| — | 3.70 | 4.15 | 3.92 | +0.31 | 25.5% | 502.5 | 25.5% | -0.69 | 14.32 | 14.20 | 14.45 | — |
| — | 3.15 | 3.30 | 3.23 | +0.27 | 25.5% | 505 | 25.5% | -0.74 | 16.05 | 15.60 | 16.50 | — |
| — | 2.42 | 2.70 | 2.56 | +0.23 | 25.4% | 507.5 | 25.4% | -0.78 | 17.73 | 17.05 | 18.40 | — |
| — | 1.97 | 2.19 | 2.08 | +0.19 | 25.4% | 510 | 25.4% | -0.82 | 20.07 | 19.45 | 20.70 | — |
| — | 1.59 | 1.80 | 1.70 | +0.16 | 25.4% | 512.5 | 25.4% | -0.85 | 22.00 | 20.95 | 23.05 | — |
| — | 1.22 | 1.39 | 1.30 | +0.13 | 25.5% | 515 | 25.5% | -0.87 | 24.02 | 23.15 | 24.90 | — |
| — | 0.98 | 1.19 | 1.08 | +0.11 | 25.6% | 517.5 | 25.6% | -0.89 | 26.45 | 25.35 | 27.55 | — |
| — | 0.79 | 0.87 | 0.83 | +0.09 | 25.7% | 520 | 25.7% | -0.92 | 28.57 | 27.60 | 29.55 | — |
| — | 0.60 | 0.77 | 0.69 | +0.07 | 25.9% | 522.5 | 25.9% | -0.93 | 30.82 | 29.90 | 31.75 | — |
| — | 0.50 | 0.58 | 0.54 | +0.06 | 26.2% | 525 | 26.2% | -0.94 | 33.38 | 32.30 | 34.45 | — |
| — | 0.38 | 0.52 | 0.45 | +0.05 | 26.5% | 527.5 | 26.5% | -0.95 | 35.52 | 34.65 | 36.40 | — |
| — | 0.31 | 0.44 | 0.38 | +0.04 | 26.8% | 530 | 26.8% | -0.96 | 37.90 | 36.60 | 39.20 | — |
| — | 0.20 | 0.24 | 0.22 | +0.03 | 27.6% | 535 | 27.6% | -0.97 | 42.88 | 41.50 | 44.25 | — |
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.