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 | |
| — | 49.20 | 51.50 | 50.35 | +0.90 | 29.3% | 445 | 29.3% | -0.10 | 2.17 | 2.00 | 2.34 | — |
| — | 45.00 | 46.85 | 45.92 | +0.88 | 28.8% | 450 | 28.8% | -0.12 | 2.46 | 2.28 | 2.65 | — |
| — | 40.45 | 42.65 | 41.55 | +0.85 | 28.4% | 455 | 28.4% | -0.15 | 3.10 | 2.90 | 3.30 | — |
| — | 36.45 | 38.35 | 37.40 | +0.82 | 27.9% | 460 | 27.9% | -0.18 | 3.90 | 3.65 | 4.15 | — |
| — | 32.35 | 33.40 | 32.88 | — | — | 465 | 27.6% | -0.22 | 4.85 | 4.65 | 5.05 | — |
| — | 28.50 | 29.45 | 28.98 | +0.74 | 27.2% | 470 | 27.2% | -0.26 | 5.90 | 5.55 | 6.25 | — |
| — | 24.65 | 26.70 | 25.68 | +0.70 | 26.9% | 475 | 26.9% | -0.30 | 7.20 | 6.75 | 7.65 | — |
| — | 22.00 | 23.15 | 22.57 | +0.65 | 26.6% | 480 | 26.6% | -0.35 | 8.90 | 8.50 | 9.30 | — |
| — | 18.75 | 19.90 | 19.32 | +0.60 | 26.3% | 485 | 26.3% | -0.40 | 10.68 | 10.10 | 11.25 | — |
| — | 15.80 | 17.00 | 16.40 | +0.55 | 26.1% | 490 | 26.1% | -0.46 | 12.85 | 12.25 | 13.45 | — |
| — | 13.45 | 14.10 | 13.78 | +0.49 | 25.9% | 495 | 25.9% | -0.51 | 15.32 | 14.60 | 16.05 | — |
| — | 11.00 | 12.10 | 11.55 | +0.44 | 25.8% | 500 | 25.8% | -0.57 | 18.07 | 17.30 | 18.85 | — |
| — | 9.30 | 10.10 | 9.70 | +0.38 | 25.6% | 505 | 25.6% | -0.62 | 21.02 | 20.20 | 21.85 | — |
| — | 7.20 | 8.35 | 7.78 | +0.33 | 25.6% | 510 | 25.6% | -0.68 | 24.30 | 23.30 | 25.30 | — |
| — | 6.10 | 6.70 | 6.40 | +0.29 | 25.5% | 515 | 25.5% | -0.73 | 27.80 | 26.70 | 28.90 | — |
| — | 4.90 | 5.55 | 5.22 | +0.24 | 25.5% | 520 | 25.5% | -0.77 | 31.60 | 30.45 | 32.75 | — |
| — | 3.85 | 4.45 | 4.15 | +0.20 | 25.5% | 525 | 25.5% | -0.81 | 35.73 | 34.40 | 37.05 | — |
| — | 3.05 | 3.45 | 3.25 | +0.17 | 25.5% | 530 | 25.5% | -0.85 | 39.67 | 38.55 | 40.80 | — |
| — | 2.39 | 2.81 | 2.60 | +0.14 | 25.5% | 535 | 25.5% | -0.88 | 44.23 | 42.90 | 45.55 | — |
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.