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 | |
| — | 39.35 | 43.75 | 41.55 | +0.88 | 32.4% | 355 | 32.4% | -0.12 | — | — | 3.55 | — |
| — | 35.15 | 39.50 | 37.33 | +0.85 | 31.9% | 360 | 31.9% | -0.15 | 2.52 | 1.40 | 3.65 | — |
| — | 30.90 | 35.50 | 33.20 | — | — | 365 | — | — | 3.52 | 1.10 | 5.95 | — |
| — | 27.00 | 31.50 | 29.25 | — | — | 370 | — | — | 4.22 | 2.14 | 6.30 | — |
| — | 23.35 | 27.50 | 25.43 | — | — | 375 | — | — | 5.20 | 3.90 | 6.50 | — |
| — | 19.85 | 24.00 | 21.93 | +0.68 | 30.5% | 380 | 30.5% | -0.32 | 6.58 | 5.15 | 8.00 | — |
| — | 16.55 | 21.00 | 18.77 | +0.62 | 30.3% | 385 | 30.3% | -0.37 | 8.47 | 6.95 | 10.00 | — |
| — | 13.60 | 18.00 | 15.80 | +0.57 | 30.1% | 390 | 30.1% | -0.43 | 11.15 | 8.80 | 13.50 | — |
| — | 11.05 | 15.15 | 13.10 | +0.51 | 30.0% | 395 | 30.0% | -0.50 | 13.50 | 11.60 | 15.40 | — |
| — | 9.05 | 13.50 | 11.28 | +0.45 | 29.9% | 400 | 29.9% | -0.56 | 16.80 | 14.60 | 19.00 | — |
| — | 7.30 | 11.00 | 9.15 | +0.40 | 30.0% | 405 | 30.0% | -0.61 | 19.85 | 17.70 | 22.00 | — |
| — | 5.70 | 10.00 | 7.85 | +0.34 | 30.0% | 410 | 30.0% | -0.66 | 23.20 | 21.00 | 25.40 | — |
| — | 4.35 | 9.00 | 6.67 | +0.29 | 30.1% | 415 | 30.1% | -0.72 | 27.02 | 24.55 | 29.50 | — |
| — | 3.10 | 7.50 | 5.30 | +0.25 | 30.3% | 420 | 30.3% | -0.76 | 30.77 | 28.55 | 33.00 | — |
| — | 2.04 | 5.50 | 3.77 | +0.21 | 30.5% | 425 | 30.5% | -0.80 | 34.90 | 32.50 | 37.30 | — |
| — | 1.21 | 6.00 | 3.60 | +0.18 | 30.7% | 430 | 30.7% | -0.84 | 39.23 | 37.00 | 41.45 | — |
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.