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 | |
| — | 47.30 | 49.25 | 48.27 | +0.97 | 35.3% | 445 | 35.3% | -0.03 | 0.20 | 0.16 | 0.25 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 42.80 | 44.30 | 43.55 | +0.96 | 33.7% | 450 | 33.7% | -0.04 | 0.30 | 0.28 | 0.33 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 36.95 | 39.70 | 38.33 | +0.95 | 32.3% | 455 | 32.3% | -0.05 | 0.43 | 0.40 | 0.46 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 33.00 | 34.50 | 33.75 | +0.93 | 31.0% | 460 | 31.0% | -0.07 | 0.62 | 0.56 | 0.69 | — |
| — | 30.00 | 32.15 | 31.07 | — | — | 462.5 | 30.4% | -0.09 | 0.78 | 0.69 | 0.87 | — |
| — | 27.75 | 29.65 | 28.70 | +0.90 | 29.8% | 465 | — | — | 0.93 | 0.89 | 0.97 | — |
| — | 25.70 | 27.45 | 26.57 | — | — | 467.5 | — | — | 1.11 | 0.99 | 1.24 | — |
| — | 23.45 | 25.20 | 24.32 | +0.85 | 28.8% | 470 | 28.8% | -0.15 | 1.38 | 1.33 | 1.43 | — |
| — | 21.35 | 22.95 | 22.15 | +0.83 | 28.4% | 472.5 | — | — | 1.70 | 1.58 | 1.81 | — |
| — | 19.35 | 20.80 | 20.07 | +0.80 | 28.0% | 475 | 28.0% | -0.20 | 2.06 | 2.00 | 2.12 | — |
| — | 17.00 | 19.00 | 18.00 | +0.77 | 27.6% | 477.5 | 27.6% | -0.24 | 2.48 | 2.37 | 2.59 | — |
| — | 15.65 | 16.80 | 16.23 | +0.73 | 27.3% | 480 | 27.3% | -0.27 | 3.08 | 2.92 | 3.25 | — |
| — | 13.30 | 14.80 | 14.05 | +0.69 | 27.1% | 482.5 | 27.1% | -0.31 | 3.65 | 3.35 | 3.95 | — |
| — | 12.20 | 13.00 | 12.60 | +0.65 | 26.9% | 485 | 26.9% | -0.36 | 4.42 | 4.30 | 4.55 | — |
| — | 10.70 | 11.05 | 10.88 | +0.60 | 26.7% | 487.5 | 26.7% | -0.40 | 5.25 | 5.05 | 5.45 | — |
| — | 9.15 | 9.50 | 9.32 | +0.55 | 26.5% | 490 | 26.5% | -0.45 | 6.33 | 6.20 | 6.45 | — |
| — | 7.90 | 8.75 | 8.32 | +0.50 | 26.4% | 492.5 | 26.4% | -0.50 | 7.38 | 7.00 | 7.75 | — |
| — | 6.60 | 6.90 | 6.75 | +0.45 | 26.3% | 495 | 26.3% | -0.55 | 8.55 | 8.25 | 8.85 | — |
| — | 5.35 | 5.85 | 5.60 | +0.41 | 26.2% | 497.5 | 26.2% | -0.60 | 10.07 | 9.80 | 10.35 | — |
| — | 4.60 | 4.80 | 4.70 | +0.36 | 26.1% | 500 | 26.1% | -0.65 | 11.55 | 11.20 | 11.90 | — |
| — | 3.70 | 4.05 | 3.88 | +0.31 | 26.1% | 502.5 | 26.1% | -0.69 | 13.30 | 12.95 | 13.65 | — |
| — | 3.05 | 3.25 | 3.15 | +0.27 | 26.1% | 505 | 26.1% | -0.73 | 15.03 | 14.65 | 15.40 | — |
| — | 2.48 | 2.63 | 2.56 | +0.23 | 26.1% | 507.5 | 26.1% | -0.77 | 17.35 | 16.55 | 18.15 | — |
| — | 1.98 | 2.10 | 2.04 | +0.20 | 26.1% | 510 | 26.1% | -0.81 | 19.18 | 18.30 | 20.05 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 1.26 | 1.34 | 1.30 | +0.14 | 26.3% | 515 | 26.3% | -0.87 | 23.73 | 22.80 | 24.65 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 0.78 | 0.83 | 0.81 | +0.10 | 26.6% | 520 | 26.6% | -0.91 | 28.30 | 27.20 | 29.40 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 0.41 | 0.53 | 0.47 | +0.07 | 27.0% | 525 | 27.0% | -0.94 | 32.98 | 31.80 | 34.15 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.28 | 0.32 | 0.30 | +0.05 | 27.5% | 530 | 27.5% | -0.97 | 37.77 | 36.50 | 39.05 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 0.17 | 0.30 | 0.23 | +0.03 | 28.0% | 535 | 28.0% | -0.98 | 42.62 | 40.80 | 44.45 | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
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.