Spot 392.77
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.25 | 40.90 | 38.58 | — | — | 355 | — | — | — | — | 4.30 | — |
| — | 31.60 | 35.80 | 33.70 | +0.99 | 40.2% | 360 | — | — | — | — | 0.36 | — |
| — | 26.65 | 30.90 | 28.77 | — | — | 365 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 21.50 | 26.00 | 23.75 | — | — | 370 | — | — | 0.29 | 0.19 | 0.40 | — |
| — | 16.80 | 21.45 | 19.12 | — | — | 375 | 39.1% | -0.09 | 0.48 | 0.22 | 0.75 | — |
| — | 12.30 | 15.80 | 14.05 | +0.84 | 39.0% | 380 | 39.0% | -0.16 | 1.05 | 0.70 | 1.40 | — |
| — | 9.00 | 12.20 | 10.60 | +0.74 | 39.1% | 385 | 39.1% | -0.26 | 2.10 | 1.19 | 3.00 | — |
| — | 6.60 | 10.40 | 8.50 | +0.67 | 39.3% | 387.5 | 39.3% | -0.33 | 2.88 | 1.50 | 4.25 | — |
| — | 5.05 | 8.55 | 6.80 | +0.60 | 39.5% | 390 | 39.5% | -0.40 | 3.88 | 2.75 | 5.00 | — |
| — | 3.65 | 7.30 | 5.47 | +0.53 | 39.9% | 392.5 | 39.9% | -0.47 | 4.88 | 3.50 | 6.25 | — |
| — | 4.00 | 6.90 | 5.45 | +0.46 | 40.4% | 395 | 40.4% | -0.54 | 6.58 | 4.65 | 8.50 | — |
| — | 1.89 | 3.85 | 2.87 | +0.40 | 41.1% | 397.5 | 41.1% | -0.60 | 8.07 | 5.95 | 10.20 | — |
| — | 2.80 | 4.75 | 3.77 | +0.34 | 41.8% | 400 | 41.8% | -0.66 | 9.80 | 7.70 | 11.90 | — |
| — | 0.18 | 4.65 | 2.42 | +0.28 | 42.7% | 402.5 | 42.7% | -0.72 | 11.97 | 10.20 | 13.75 | — |
| — | 1.50 | 2.00 | 1.75 | +0.24 | 43.6% | 405 | 43.6% | -0.76 | 13.90 | 12.05 | 15.75 | — |
| — | 0.05 | 3.80 | 1.93 | +0.20 | 44.5% | 407.5 | 44.5% | -0.80 | 16.15 | 14.50 | 17.80 | — |
| — | 0.70 | 1.40 | 1.05 | +0.16 | 45.4% | 410 | 45.4% | -0.84 | 18.00 | 16.90 | 19.10 | — |
| — | — | 4.55 | — | +0.14 | 46.3% | 412.5 | 46.3% | -0.87 | 20.18 | 18.10 | 22.25 | — |
| — | 0.25 | 3.15 | 1.70 | +0.11 | 47.3% | 415 | 47.3% | -0.89 | 22.55 | 20.60 | 24.50 | — |
| — | — | 4.00 | — | +0.09 | 48.2% | 417.5 | 48.2% | -0.91 | 24.52 | 22.50 | 26.55 | — |
| — | 0.25 | 0.54 | 0.40 | +0.07 | 49.2% | 420 | 49.2% | -0.93 | 26.85 | 25.20 | 28.50 | — |
| — | — | 1.93 | — | +0.06 | 50.2% | 422.5 | 50.2% | -0.95 | 29.38 | 27.10 | 31.65 | — |
| — | 0.15 | 0.74 | 0.45 | +0.05 | 51.3% | 425 | 51.3% | -0.95 | 31.80 | 30.15 | 33.45 | — |
| — | — | 3.80 | — | +0.04 | 52.4% | 427.5 | 52.4% | -0.96 | 34.33 | 32.30 | 36.35 | — |
| — | 0.10 | 3.75 | 1.93 | +0.03 | 53.6% | 430 | 53.6% | -0.97 | 37.40 | 35.80 | 39.00 | — |
| — | — | 3.70 | — | +0.03 | 54.7% | 432.5 | 54.7% | -0.97 | 39.60 | 37.70 | 41.50 | — |
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.