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 | |
| — | 73.10 | 81.40 | 77.25 | +1.00 | 48.7% | 315 | 48.7% | -0.00 | — | — | 1.00 | — |
| — | 68.00 | 76.40 | 72.20 | +1.00 | 47.0% | 320 | 47.0% | -0.00 | — | — | 4.30 | — |
| — | 63.20 | 71.20 | 67.20 | +1.00 | 45.4% | 325 | 45.4% | -0.00 | — | — | 4.30 | — |
| — | 58.20 | 66.40 | 62.30 | +1.00 | 43.8% | 330 | 43.8% | -0.00 | — | — | 4.30 | — |
| — | 53.00 | 61.20 | 57.10 | +1.00 | 42.3% | 335 | 42.3% | -0.00 | — | — | 4.30 | — |
| — | 47.90 | 56.50 | 52.20 | +0.99 | 40.9% | 340 | 40.9% | -0.01 | — | — | 4.30 | — |
| — | 43.00 | 51.50 | 47.25 | +0.99 | 39.5% | 345 | 39.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 38.40 | 46.50 | 42.45 | +0.99 | 38.2% | 350 | 38.2% | -0.01 | — | — | 1.70 | — |
| — | 33.10 | 41.60 | 37.35 | +0.98 | 37.1% | 355 | 37.1% | -0.02 | — | — | 4.40 | — |
| — | 28.90 | 36.70 | 32.80 | +0.96 | 36.0% | 360 | 36.0% | -0.04 | — | — | 4.30 | — |
| — | 27.30 | 34.20 | 30.75 | +0.95 | 35.4% | 362.5 | 35.4% | -0.05 | — | — | 1.50 | — |
| — | 25.30 | 31.50 | 28.40 | +0.94 | 35.0% | 365 | 35.0% | -0.07 | — | — | 1.65 | — |
| — | 22.50 | 29.30 | 25.90 | +0.92 | 34.5% | 367.5 | 34.5% | -0.08 | — | — | 2.20 | — |
| — | 20.30 | 25.80 | 23.05 | +0.90 | 34.1% | 370 | 34.1% | -0.10 | — | — | 1.25 | — |
| — | 18.60 | 24.70 | 21.65 | +0.87 | 33.7% | 372.5 | 33.7% | -0.13 | — | — | 4.90 | — |
| — | 14.80 | 22.60 | 18.70 | +0.84 | 33.3% | 375 | 33.3% | -0.16 | 1.00 | 0.40 | 1.60 | — |
| — | 13.30 | 20.60 | 16.95 | +0.81 | 33.0% | 377.5 | 33.0% | -0.20 | — | — | 2.00 | — |
| — | 10.60 | 18.30 | 14.45 | +0.77 | 32.7% | 380 | 32.7% | -0.24 | 1.95 | 1.05 | 2.85 | — |
| — | 9.00 | 16.70 | 12.85 | +0.72 | 32.5% | 382.5 | 32.5% | -0.28 | 3.08 | 1.65 | 4.50 | 4 |
| 26 | 8.90 | 14.40 | 11.65 | +0.67 | 32.3% | 385 | 32.3% | -0.33 | 3.70 | 2.80 | 4.60 | 18 |
| 1 | 6.80 | 12.10 | 9.45 | +0.62 | 32.1% | 387.5 | 32.1% | -0.39 | 5.25 | 3.00 | 7.50 | 1 |
| 14 | 4.20 | 10.70 | 7.45 | +0.56 | 31.9% | 390 | 31.9% | -0.44 | 5.75 | 5.00 | 6.50 | 7 |
| 3 | 4.60 | 9.80 | 7.20 | +0.51 | 31.8% | 392.5 | 31.8% | -0.50 | 6.30 | 5.50 | 7.10 | 12 |
| 20 | 2.80 | 8.20 | 5.50 | +0.45 | 31.8% | 395 | 31.8% | -0.55 | 7.90 | 4.70 | 11.10 | 11 |
| 2 | 1.80 | 7.60 | 4.70 | +0.39 | 31.8% | 397.5 | 31.8% | -0.61 | 9.85 | 7.20 | 12.50 | 18 |
| 58 | 2.45 | 4.20 | 3.33 | +0.34 | 31.8% | 400 | 31.8% | -0.66 | 11.45 | 8.80 | 14.10 | — |
| — | 1.20 | 3.30 | 2.25 | +0.29 | 32.0% | 402.5 | 32.0% | -0.72 | 12.90 | 8.90 | 16.90 | — |
| — | 0.70 | 3.20 | 1.95 | +0.24 | 32.1% | 405 | 32.1% | -0.76 | 14.60 | 11.00 | 18.20 | — |
| — | — | 4.80 | — | +0.20 | 32.4% | 407.5 | 32.4% | -0.80 | 17.00 | 12.90 | 21.10 | — |
| — | 1.00 | 1.95 | 1.48 | +0.17 | 32.7% | 410 | 32.7% | -0.84 | 19.40 | 16.50 | 22.30 | — |
| 4 | 0.30 | 1.50 | 0.90 | +0.14 | 33.1% | 412.5 | 33.1% | -0.86 | 21.20 | 18.00 | 24.40 | — |
| — | — | 1.10 | — | +0.12 | 33.5% | 415 | 33.5% | -0.89 | 23.80 | 20.10 | 27.50 | — |
| — | — | 1.95 | — | +0.10 | 33.9% | 417.5 | 33.9% | -0.91 | 25.85 | 22.10 | 29.60 | — |
| — | 0.05 | 0.85 | 0.45 | +0.08 | 34.3% | 420 | 34.3% | -0.93 | 28.20 | 24.50 | 31.90 | — |
| — | — | 1.55 | — | +0.06 | 34.8% | 422.5 | 34.8% | -0.94 | 30.95 | 26.90 | 35.00 | — |
| — | — | 2.70 | — | +0.05 | 35.2% | 425 | 35.2% | -0.96 | 33.10 | 29.10 | 37.10 | — |
| — | — | 0.45 | — | +0.04 | 35.6% | 427.5 | 35.6% | -0.97 | 35.55 | 31.80 | 39.30 | — |
| — | — | 0.65 | — | +0.03 | 36.1% | 430 | 36.1% | -0.97 | 38.10 | 34.00 | 42.20 | — |
| — | — | 3.70 | — | +0.03 | 36.6% | 432.5 | 36.6% | -0.98 | 40.60 | 36.50 | 44.70 | — |
| — | — | 2.00 | — | +0.02 | 37.0% | 435 | 37.0% | -0.99 | 43.15 | 39.00 | 47.30 | — |
| — | — | 4.40 | — | +0.02 | 37.5% | 437.5 | 37.5% | -0.99 | 45.70 | 41.50 | 49.90 | — |
| — | — | 1.80 | — | +0.02 | 38.0% | 440 | 38.0% | -1.00 | 48.25 | 44.00 | 52.50 | — |
| — | — | 4.30 | — | +0.01 | 38.6% | 442.5 | 38.6% | -1.00 | 50.60 | 46.50 | 54.70 | — |
| — | — | 3.60 | — | +0.01 | 39.1% | 445 | 39.1% | -1.00 | 53.25 | 49.00 | 57.50 | — |
| — | — | 4.30 | — | +0.01 | 39.6% | 447.5 | 39.6% | -1.00 | 56.30 | 52.60 | 60.00 | — |
| — | — | 4.30 | — | +0.01 | 40.2% | 450 | 40.2% | -1.00 | 58.25 | 54.00 | 62.50 | — |
| — | — | 4.30 | — | +0.01 | 40.8% | 452.5 | 40.8% | -1.00 | 60.75 | 56.50 | 65.00 | — |
| — | — | 4.30 | — | +0.00 | 41.3% | 455 | 41.3% | -1.00 | 63.25 | 59.00 | 67.50 | — |
| — | — | 4.30 | — | +0.00 | 41.9% | 457.5 | 41.9% | -1.00 | 66.05 | 62.10 | 70.00 | — |
| — | — | 4.30 | — | +0.00 | 42.5% | 460 | 42.5% | -1.00 | 68.10 | 64.00 | 72.20 | — |
| — | — | 4.30 | — | +0.00 | 43.1% | 462.5 | 43.1% | -1.00 | 70.75 | 66.50 | 75.00 | — |
| — | — | 4.30 | — | +0.00 | 43.6% | 465 | 43.6% | -1.00 | 73.45 | 69.40 | 77.50 | — |
| — | — | 4.30 | — | +0.00 | 44.8% | 470 | 44.8% | -1.00 | 78.65 | 74.80 | 82.50 | — |
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.