Spot 492.55
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.85 | 48.95 | 47.40 | +1.00 | 55.2% | 445 | — | — | — | — | 0.01 | — |
| — | 44.55 | 46.45 | 45.50 | +0.99 | 55.4% | 447.5 | 55.4% | -0.01 | — | — | 0.01 | — |
| — | 42.00 | 43.80 | 42.90 | +0.99 | 55.4% | 450 | 55.4% | -0.01 | — | — | 0.01 | — |
| — | 38.40 | 41.60 | 40.00 | +0.99 | 55.2% | 452.5 | 55.2% | -0.01 | — | — | 0.01 | — |
| — | 36.15 | 38.95 | 37.55 | +0.99 | 54.5% | 455 | 54.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 33.40 | 36.50 | 34.95 | +0.99 | 53.3% | 457.5 | — | — | — | — | 0.06 | — |
| — | 31.40 | 33.50 | 32.45 | +0.99 | 51.6% | 460 | 51.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 29.10 | 30.90 | 30.00 | — | — | 462.5 | 49.6% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 25.90 | 28.80 | 27.35 | — | — | 465 | 47.4% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 23.55 | 26.50 | 25.02 | — | — | 467.5 | 45.1% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 21.20 | 24.05 | 22.62 | — | — | 470 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 18.75 | 21.55 | 20.15 | — | — | 472.5 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 16.50 | 19.05 | 17.77 | — | — | 475 | — | — | 0.15 | 0.14 | 0.17 | — |
| — | 14.30 | 16.00 | 15.15 | +0.90 | 38.0% | 477.5 | 38.0% | -0.10 | 0.26 | 0.24 | 0.27 | — |
| — | 12.50 | 13.50 | 13.00 | — | — | 480 | 37.0% | -0.15 | 0.41 | 0.39 | 0.43 | — |
| — | 10.05 | 11.30 | 10.68 | — | — | 482.5 | — | — | 0.65 | 0.61 | 0.68 | — |
| — | 8.50 | 9.05 | 8.78 | +0.73 | 35.7% | 485 | 35.7% | -0.27 | 1.02 | 0.99 | 1.05 | — |
| — | 6.60 | 7.15 | 6.88 | — | — | 487.5 | — | — | 1.57 | 1.53 | 1.62 | — |
| — | 4.90 | 5.15 | 5.03 | +0.57 | 34.6% | 490 | 34.6% | -0.43 | 2.36 | 2.29 | 2.43 | — |
| — | 3.50 | 3.70 | 3.60 | +0.48 | 34.4% | 492.5 | 34.4% | -0.52 | 3.42 | 3.30 | 3.55 | — |
| — | 2.38 | 2.52 | 2.45 | — | — | 495 | 34.3% | -0.61 | 4.75 | 4.60 | 4.90 | — |
| — | 1.55 | 1.71 | 1.63 | — | — | 497.5 | — | — | 6.35 | 6.10 | 6.60 | — |
| — | 0.98 | 1.05 | 1.01 | — | — | 500 | — | — | 8.28 | 8.00 | 8.55 | — |
| — | 0.61 | 0.66 | 0.64 | +0.18 | 34.9% | 502.5 | 34.9% | -0.82 | 10.30 | 9.95 | 10.65 | — |
| 3,144 | 0.36 | 0.40 | 0.38 | +0.13 | 35.4% | 505 | 35.4% | -0.87 | 12.93 | 11.95 | 13.90 | — |
| — | 0.21 | 0.24 | 0.23 | +0.10 | 35.9% | 507.5 | 35.9% | -0.91 | 15.28 | 14.10 | 16.45 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 36.6% | 510 | 36.6% | -0.94 | 17.50 | 16.40 | 18.60 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 37.2% | 512.5 | 37.2% | -0.96 | 20.12 | 18.70 | 21.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 38.1% | 515 | 38.1% | -0.97 | 22.73 | 21.15 | 24.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 39.1% | 517.5 | 39.1% | -0.98 | 25.07 | 23.35 | 26.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 40.1% | 520 | 40.1% | -0.99 | 27.77 | 26.45 | 29.10 | — |
| — | — | 0.01 | — | +0.01 | 41.1% | 522.5 | 41.1% | -0.99 | 30.10 | 28.65 | 31.55 | — |
| — | — | 0.01 | — | +0.01 | 42.2% | 525 | 42.2% | -1.00 | 32.88 | 31.70 | 34.05 | — |
| — | — | 0.01 | — | +0.01 | 43.2% | 527.5 | 43.2% | -1.00 | 35.15 | 33.75 | 36.55 | — |
| — | — | 0.02 | — | +0.01 | 44.3% | 530 | 44.3% | -1.00 | 37.60 | 35.90 | 39.30 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 532.5 | 45.3% | -1.00 | 40.12 | 38.70 | 41.55 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 535 | 46.1% | -1.00 | 42.90 | 41.50 | 44.30 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 537.5 | 46.9% | -1.00 | 45.12 | 43.45 | 46.80 | — |
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.