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 | |
| — | 36.95 | 41.50 | 39.23 | +0.96 | 36.6% | 355 | 36.6% | -0.04 | 0.24 | 0.04 | 0.45 | — |
| — | 32.10 | 35.55 | 33.83 | +0.94 | 35.2% | 360 | 35.2% | -0.06 | — | — | 0.80 | — |
| — | 27.35 | 30.55 | 28.95 | +0.91 | 34.1% | 365 | 34.1% | -0.09 | 0.78 | 0.30 | 1.25 | — |
| — | 23.15 | 26.00 | 24.57 | +0.88 | 33.2% | 370 | 33.2% | -0.12 | — | — | 3.70 | — |
| — | 18.50 | 22.10 | 20.30 | +0.83 | 32.5% | 375 | 32.5% | -0.17 | 1.75 | 1.00 | 2.50 | — |
| — | 15.40 | 18.00 | 16.70 | +0.76 | 32.0% | 380 | 32.0% | -0.24 | 2.79 | 1.57 | 4.00 | — |
| — | 11.55 | 13.80 | 12.68 | +0.68 | 31.8% | 385 | 31.8% | -0.32 | 4.85 | 2.80 | 6.90 | — |
| — | 9.85 | 10.60 | 10.22 | +0.58 | 31.8% | 390 | 31.8% | -0.42 | 6.58 | 5.20 | 7.95 | — |
| — | 7.00 | 8.00 | 7.50 | +0.49 | 32.0% | 395 | 32.0% | -0.51 | 9.12 | 7.05 | 11.20 | — |
| — | 5.00 | 6.00 | 5.50 | +0.40 | 32.5% | 400 | 32.5% | -0.61 | 12.12 | 10.15 | 14.10 | — |
| — | 1.81 | 5.85 | 3.83 | +0.31 | 33.1% | 405 | 33.1% | -0.69 | 15.40 | 14.00 | 16.80 | — |
| — | 1.50 | 3.45 | 2.48 | +0.24 | 33.8% | 410 | 33.8% | -0.76 | 19.82 | 18.25 | 21.40 | — |
| — | 0.34 | 4.20 | 2.27 | +0.19 | 34.7% | 415 | 34.7% | -0.82 | 23.68 | 22.40 | 24.95 | — |
| — | 0.98 | 2.50 | 1.74 | +0.16 | 35.1% | 417.5 | 35.1% | -0.84 | 26.05 | 24.30 | 27.80 | — |
| — | 0.85 | 2.37 | 1.61 | +0.14 | 35.6% | 420 | 35.6% | -0.86 | 27.98 | 26.50 | 29.45 | — |
| — | 0.90 | 3.70 | 2.30 | +0.12 | 36.1% | 422.5 | 36.1% | -0.88 | 30.30 | 28.20 | 32.40 | — |
| — | 0.68 | 1.71 | 1.20 | +0.11 | 36.6% | 425 | 36.6% | -0.90 | 32.38 | 30.45 | 34.30 | — |
| — | — | 2.00 | — | +0.09 | 37.1% | 427.5 | 37.1% | -0.91 | 34.95 | 32.90 | 37.00 | — |
| — | 0.65 | 1.64 | 1.15 | +0.08 | 37.6% | 430 | 37.6% | -0.93 | 37.77 | 36.20 | 39.35 | — |
| — | 0.30 | 4.30 | 2.30 | +0.07 | 38.1% | 432.5 | 38.1% | -0.94 | 39.33 | 37.70 | 40.95 | — |
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.