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 | |
| — | 73.20 | 81.70 | 77.45 | +1.00 | 41.7% | 315 | 41.7% | -0.00 | — | — | 2.25 | — |
| — | 70.40 | 76.70 | 73.55 | +1.00 | 40.6% | 320 | 40.6% | -0.00 | — | — | 0.50 | — |
| — | 64.40 | 71.80 | 68.10 | +0.99 | 39.5% | 325 | 39.5% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 60.40 | 66.80 | 63.60 | +0.99 | 38.4% | 330 | 38.4% | -0.01 | 0.60 | 0.10 | 1.10 | — |
| — | 53.30 | 61.80 | 57.55 | +0.99 | 37.5% | 335 | 37.5% | -0.01 | — | — | 0.50 | — |
| — | 49.30 | 56.90 | 53.10 | +0.98 | 36.6% | 340 | 36.6% | -0.02 | 0.38 | 0.15 | 0.60 | — |
| — | 45.10 | 51.80 | 48.45 | +0.97 | 35.8% | 345 | 35.8% | -0.03 | — | — | 1.05 | — |
| — | 40.30 | 44.40 | 42.35 | +0.96 | 35.1% | 350 | 35.1% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | 35.80 | 42.40 | 39.10 | +0.94 | 34.4% | 355 | 34.4% | -0.06 | 0.80 | 0.45 | 1.15 | — |
| — | 30.80 | 37.40 | 34.10 | +0.91 | 33.9% | 360 | 33.9% | -0.09 | 0.88 | 0.60 | 1.15 | — |
| — | 26.20 | 33.20 | 29.70 | +0.88 | 33.4% | 365 | 33.4% | -0.13 | 1.62 | 1.40 | 1.85 | — |
| — | 23.20 | 30.70 | 26.95 | +0.85 | 33.1% | 367.5 | 33.1% | -0.15 | — | — | 4.90 | — |
| — | 22.40 | 28.10 | 25.25 | +0.83 | 32.9% | 370 | 32.9% | -0.17 | 2.52 | 1.65 | 3.40 | — |
| — | 18.70 | 26.50 | 22.60 | +0.80 | 32.7% | 372.5 | 32.7% | -0.20 | 2.77 | 0.15 | 5.40 | — |
| — | 18.10 | 23.50 | 20.80 | +0.77 | 32.5% | 375 | 32.5% | -0.23 | 3.55 | 2.40 | 4.70 | — |
| — | 15.90 | 22.30 | 19.10 | +0.74 | 32.3% | 377.5 | 32.3% | -0.26 | 4.20 | 1.30 | 7.10 | — |
| — | 14.60 | 19.80 | 17.20 | +0.71 | 32.1% | 380 | 32.1% | -0.29 | 4.65 | 3.40 | 5.90 | — |
| — | 12.80 | 18.10 | 15.45 | +0.67 | 32.0% | 382.5 | 32.0% | -0.33 | 5.33 | 2.55 | 8.10 | — |
| — | 11.10 | 16.40 | 13.75 | +0.63 | 31.8% | 385 | 31.8% | -0.37 | 6.30 | 3.60 | 9.00 | — |
| — | 10.70 | 12.80 | 11.75 | +0.60 | 31.7% | 387.5 | 31.7% | -0.41 | 6.70 | 3.40 | 10.00 | — |
| — | 8.10 | 13.60 | 10.85 | +0.56 | 31.6% | 390 | 31.6% | -0.45 | 8.30 | 5.70 | 10.90 | — |
| — | 6.80 | 12.30 | 9.55 | +0.51 | 31.5% | 392.5 | 31.5% | -0.49 | 8.85 | 6.90 | 10.80 | — |
| — | 5.80 | 12.50 | 9.15 | +0.47 | 31.4% | 395 | 31.4% | -0.53 | 10.80 | 8.20 | 13.40 | — |
| — | 4.50 | 10.00 | 7.25 | +0.43 | 31.4% | 397.5 | 31.4% | -0.57 | 12.35 | 9.60 | 15.10 | — |
| — | 4.50 | 9.00 | 6.75 | +0.39 | 31.3% | 400 | 31.3% | -0.61 | 13.85 | 11.20 | 16.50 | — |
| — | 1.75 | 8.00 | 4.88 | +0.35 | 31.3% | 402.5 | 31.3% | -0.65 | 15.45 | 12.80 | 18.10 | — |
| — | 3.90 | 6.00 | 4.95 | +0.32 | 31.4% | 405 | 31.4% | -0.69 | 17.65 | 15.40 | 19.90 | — |
| — | 1.30 | 5.20 | 3.25 | +0.28 | 31.5% | 407.5 | 31.5% | -0.73 | 19.05 | 16.40 | 21.70 | — |
| — | 2.50 | 3.70 | 3.10 | +0.25 | 31.6% | 410 | 31.6% | -0.76 | 21.00 | 17.50 | 24.50 | — |
| — | 0.20 | 6.10 | 3.15 | +0.22 | 31.7% | 412.5 | 31.7% | -0.79 | 23.00 | 20.30 | 25.70 | — |
| — | 0.05 | 6.40 | 3.23 | +0.19 | 31.9% | 415 | 31.9% | -0.81 | 24.80 | 20.80 | 28.80 | — |
| — | 0.05 | 6.00 | 3.02 | +0.17 | 32.1% | 417.5 | 32.1% | -0.84 | 26.65 | 23.20 | 30.10 | — |
| — | 1.00 | 4.80 | 2.90 | +0.15 | 32.4% | 420 | 32.4% | -0.86 | 29.45 | 26.70 | 32.20 | — |
| — | 0.75 | 1.90 | 1.32 | +0.11 | 32.9% | 425 | 32.9% | -0.90 | 34.05 | 29.80 | 38.30 | — |
| — | 0.50 | 1.95 | 1.23 | +0.09 | 33.6% | 430 | 33.6% | -0.92 | 38.30 | 34.50 | 42.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.07 | 34.4% | 435 | 34.4% | -0.94 | 43.10 | 39.50 | 46.70 | — |
| — | 0.40 | 2.90 | 1.65 | +0.05 | 35.2% | 440 | 35.2% | -0.96 | 48.40 | 44.10 | 52.70 | — |
| — | — | 4.30 | — | +0.04 | 36.1% | 445 | — | — | 53.35 | 49.10 | 57.60 | — |
| — | 0.20 | 0.50 | 0.35 | +0.03 | 37.0% | 450 | 37.0% | -0.98 | 57.75 | 54.00 | 61.50 | — |
| — | — | 2.80 | — | +0.02 | 38.0% | 455 | 38.0% | -0.99 | 63.05 | 59.00 | 67.10 | — |
| — | 0.10 | 2.55 | 1.32 | +0.02 | 38.9% | 460 | 38.9% | -1.00 | 68.05 | 64.00 | 72.10 | — |
| — | — | 4.40 | — | +0.02 | 39.9% | 465 | 39.9% | -1.00 | 72.50 | 69.00 | 76.00 | — |
| — | 0.10 | 4.40 | 2.25 | +0.01 | 40.9% | 470 | 40.9% | -1.00 | 78.25 | 74.00 | 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.