Spot 392.02
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.60 | 83.10 | 78.85 | +0.96 | 48.0% | 315 | 48.0% | -0.04 | — | — | 2.40 | — |
| — | 70.00 | 78.40 | 74.20 | +0.95 | 47.5% | 320 | 47.5% | -0.05 | — | — | 2.80 | — |
| — | 66.10 | 73.70 | 69.90 | +0.94 | 47.1% | 325 | 47.1% | -0.06 | 1.75 | 0.65 | 2.85 | — |
| — | 61.20 | 69.10 | 65.15 | +0.92 | 46.7% | 330 | 46.7% | -0.08 | 1.45 | 0.35 | 2.55 | — |
| — | 56.50 | 64.60 | 60.55 | +0.91 | 46.3% | 335 | 46.3% | -0.09 | 1.95 | 0.10 | 3.80 | — |
| — | 52.20 | 60.20 | 56.20 | +0.89 | 45.9% | 340 | 45.9% | -0.11 | 2.88 | 1.05 | 4.70 | — |
| — | 48.90 | 54.60 | 51.75 | +0.87 | 45.6% | 345 | 45.6% | -0.14 | 3.88 | 1.15 | 6.60 | — |
| — | 44.80 | 50.50 | 47.65 | +0.84 | 45.3% | 350 | 45.3% | -0.16 | 3.77 | 1.75 | 5.80 | — |
| — | 39.80 | 47.80 | 43.80 | +0.81 | 45.0% | 355 | 45.0% | -0.19 | 4.40 | 2.90 | 5.90 | — |
| — | 35.60 | 42.70 | 39.15 | +0.78 | 44.8% | 360 | 44.8% | -0.22 | 6.50 | 4.00 | 9.00 | — |
| — | 33.30 | 38.90 | 36.10 | +0.75 | 44.5% | 365 | 44.5% | -0.25 | 7.40 | 4.00 | 10.80 | — |
| — | 29.90 | 35.40 | 32.65 | +0.71 | 44.3% | 370 | 44.3% | -0.29 | 9.45 | 6.90 | 12.00 | — |
| — | 25.70 | 33.30 | 29.50 | +0.67 | 44.1% | 375 | 44.1% | -0.33 | 10.25 | 8.50 | 12.00 | — |
| — | 23.50 | 29.10 | 26.30 | +0.63 | 43.9% | 380 | 43.9% | -0.37 | 13.25 | 10.40 | 16.10 | — |
| — | 20.50 | 26.40 | 23.45 | +0.59 | 43.8% | 385 | 43.8% | -0.41 | 15.35 | 12.50 | 18.20 | — |
| — | 16.60 | 23.70 | 20.15 | +0.55 | 43.7% | 390 | 43.7% | -0.45 | 18.25 | 15.90 | 20.60 | — |
| — | 14.20 | 21.20 | 17.70 | +0.51 | 43.5% | 395 | 43.5% | -0.50 | 20.25 | 17.40 | 23.10 | — |
| — | 13.30 | 18.70 | 16.00 | +0.47 | 43.4% | 400 | 43.4% | -0.54 | 23.90 | 22.60 | 25.20 | — |
| — | 11.70 | 16.80 | 14.25 | +0.43 | 43.4% | 405 | 43.4% | -0.58 | 25.95 | 23.10 | 28.80 | — |
| — | 8.20 | 15.10 | 11.65 | +0.38 | 43.3% | 410 | 43.3% | -0.62 | 29.05 | 26.50 | 31.60 | — |
| — | 8.40 | 11.70 | 10.05 | +0.35 | 43.3% | 415 | 43.3% | -0.66 | 32.55 | 29.70 | 35.40 | — |
| — | 5.00 | 12.00 | 8.50 | +0.31 | 43.2% | 420 | 43.2% | -0.70 | 36.05 | 33.20 | 38.90 | — |
| — | 5.00 | 10.60 | 7.80 | +0.28 | 43.2% | 425 | 43.2% | -0.73 | 39.85 | 37.00 | 42.70 | — |
| — | 5.30 | 9.50 | 7.40 | +0.24 | 43.2% | 430 | 43.2% | -0.76 | 44.05 | 40.50 | 47.60 | — |
| — | 3.10 | 8.50 | 5.80 | +0.22 | 43.3% | 435 | 43.3% | -0.79 | 47.30 | 43.50 | 51.10 | — |
| — | 2.10 | 7.80 | 4.95 | +0.19 | 43.3% | 440 | 43.3% | -0.82 | 51.25 | 47.70 | 54.80 | — |
| — | 1.40 | 7.90 | 4.65 | +0.17 | 43.4% | 445 | 43.4% | -0.84 | 56.20 | 52.00 | 60.40 | — |
| — | 2.75 | 4.80 | 3.77 | +0.14 | 43.5% | 450 | 43.5% | -0.87 | 60.55 | 57.70 | 63.40 | — |
| — | 1.50 | 4.80 | 3.15 | +0.13 | 43.6% | 455 | 43.6% | -0.89 | 64.95 | 60.80 | 69.10 | — |
| — | 0.50 | 4.30 | 2.40 | +0.11 | 43.8% | 460 | 43.8% | -0.90 | 69.65 | 66.80 | 72.50 | — |
| — | 0.25 | 4.20 | 2.23 | +0.09 | 44.0% | 465 | 44.0% | -0.92 | 73.95 | 70.20 | 77.70 | — |
| — | 0.85 | 4.40 | 2.62 | +0.08 | 44.2% | 470 | 44.2% | -0.93 | 78.80 | 74.70 | 82.90 | — |
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.