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 | |
| — | 81.00 | 86.50 | 83.75 | +0.90 | 41.1% | 315 | 41.1% | -0.10 | 4.55 | 2.30 | 6.80 | — |
| — | 71.60 | 79.30 | 75.45 | +0.88 | 40.4% | 325 | 40.4% | -0.12 | 5.15 | 2.40 | 7.90 | — |
| — | 61.40 | 67.00 | 64.20 | +0.82 | 39.5% | 340 | 39.5% | -0.18 | 6.55 | 5.10 | 8.00 | — |
| — | 51.00 | 58.80 | 54.90 | +0.78 | 39.0% | 350 | 39.0% | -0.22 | 10.00 | 8.00 | 12.00 | — |
| — | 44.00 | 52.40 | 48.20 | +0.73 | 38.6% | 360 | 38.6% | -0.27 | 12.25 | 8.80 | 15.70 | — |
| — | 41.10 | 49.00 | 45.05 | +0.71 | 38.5% | 365 | 38.5% | -0.30 | 13.20 | 10.40 | 16.00 | — |
| — | 37.30 | 43.30 | 40.30 | +0.68 | 38.3% | 370 | 38.3% | -0.32 | 16.25 | 13.50 | 19.00 | — |
| — | 34.20 | 40.10 | 37.15 | +0.65 | 38.2% | 375 | 38.2% | -0.35 | 18.00 | 14.10 | 21.90 | — |
| — | 31.50 | 38.20 | 34.85 | +0.62 | 38.0% | 380 | 38.0% | -0.38 | 19.80 | 16.60 | 23.00 | — |
| — | 29.20 | 35.50 | 32.35 | +0.60 | 37.9% | 385 | 37.9% | -0.41 | 21.85 | 19.60 | 24.10 | — |
| — | 27.30 | 32.80 | 30.05 | +0.57 | 37.8% | 390 | 37.8% | -0.44 | 23.95 | 22.00 | 25.90 | — |
| — | 24.80 | 30.30 | 27.55 | +0.54 | 37.7% | 395 | 37.7% | -0.47 | 26.85 | 24.50 | 29.20 | — |
| — | 24.50 | 27.90 | 26.20 | +0.51 | 37.6% | 400 | 37.6% | -0.50 | 29.10 | 27.10 | 31.10 | — |
| — | 20.20 | 25.70 | 22.95 | +0.48 | 37.6% | 405 | 37.6% | -0.53 | 32.75 | 29.90 | 35.60 | — |
| — | 18.70 | 23.70 | 21.20 | +0.45 | 37.5% | 410 | 37.5% | -0.56 | 35.75 | 32.90 | 38.60 | — |
| — | 16.40 | 21.80 | 19.10 | +0.42 | 37.5% | 415 | 37.5% | -0.59 | 38.55 | 36.10 | 41.00 | — |
| — | 13.40 | 18.40 | 15.90 | +0.37 | 37.4% | 425 | 37.4% | -0.64 | 45.10 | 42.90 | 47.30 | — |
| — | 11.30 | 15.60 | 13.45 | +0.32 | 37.4% | 435 | 37.4% | -0.70 | 52.70 | 50.10 | 55.30 | — |
| — | 7.40 | 13.20 | 10.30 | +0.28 | 37.5% | 445 | 37.5% | -0.74 | 59.90 | 57.90 | 61.90 | — |
| — | 7.40 | 11.70 | 9.55 | +0.23 | 37.5% | 455 | 37.5% | -0.79 | 68.70 | 66.10 | 71.30 | — |
| — | 4.20 | 8.60 | 6.40 | +0.18 | 37.7% | 470 | 37.7% | -0.84 | 81.30 | 79.00 | 83.60 | — |
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.