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 | |
| — | 87.40 | 95.90 | 91.65 | +0.85 | 41.4% | 315 | 41.4% | -0.15 | 8.10 | 6.20 | 10.00 | — |
| — | 79.60 | 86.80 | 83.20 | +0.82 | 41.0% | 325 | 41.0% | -0.18 | 10.95 | 8.30 | 13.60 | — |
| — | 69.70 | 77.00 | 73.35 | +0.78 | 40.4% | 340 | 40.4% | -0.23 | 14.60 | 12.80 | 16.40 | — |
| — | 62.40 | 69.50 | 65.95 | +0.74 | 40.1% | 350 | 40.1% | -0.26 | 17.55 | 14.90 | 20.20 | — |
| — | 56.30 | 61.90 | 59.10 | +0.70 | 39.8% | 360 | 39.8% | -0.30 | 20.75 | 18.10 | 23.40 | — |
| — | 53.80 | 59.40 | 56.60 | +0.69 | 39.7% | 365 | 39.7% | -0.32 | 21.75 | 18.50 | 25.00 | — |
| — | 52.10 | 57.40 | 54.75 | +0.67 | 39.5% | 370 | 39.5% | -0.34 | 24.85 | 24.00 | 25.70 | — |
| — | 48.30 | 54.40 | 51.35 | +0.65 | 39.4% | 375 | 39.4% | -0.36 | 26.90 | 25.40 | 28.40 | — |
| — | 44.40 | 49.10 | 46.75 | +0.63 | 39.3% | 380 | — | — | 28.75 | 26.00 | 31.50 | — |
| — | 40.50 | 47.10 | 43.80 | — | — | 385 | 39.2% | -0.40 | 29.80 | 26.90 | 32.70 | — |
| — | 39.30 | 46.40 | 42.85 | +0.58 | 39.1% | 390 | 39.1% | -0.43 | 33.10 | 30.60 | 35.60 | — |
| — | 36.40 | 43.90 | 40.15 | +0.56 | 39.0% | 395 | 39.0% | -0.45 | 35.65 | 33.10 | 38.20 | — |
| — | 34.20 | 40.10 | 37.15 | +0.54 | 38.9% | 400 | 38.9% | -0.47 | 38.55 | 34.50 | 42.60 | — |
| — | 32.30 | 39.40 | 35.85 | +0.52 | 38.8% | 405 | 38.8% | -0.49 | 40.15 | 37.30 | 43.00 | — |
| — | 28.80 | 37.00 | 32.90 | +0.50 | 38.8% | 410 | 38.8% | -0.51 | 44.20 | 41.30 | 47.10 | — |
| — | 28.80 | 33.70 | 31.25 | +0.48 | 38.7% | 415 | 38.7% | -0.53 | 47.25 | 42.50 | 52.00 | — |
| — | 23.80 | 30.00 | 26.90 | +0.44 | 38.5% | 425 | 38.5% | -0.58 | 52.80 | 49.30 | 56.30 | — |
| — | 19.70 | 27.90 | 23.80 | +0.40 | 38.4% | 435 | 38.4% | -0.62 | 59.75 | 55.90 | 63.60 | — |
| — | 18.60 | 24.40 | 21.50 | +0.37 | 38.3% | 445 | 38.3% | -0.66 | 66.25 | 63.00 | 69.50 | — |
| — | 14.50 | 22.00 | 18.25 | +0.33 | 38.3% | 455 | 38.3% | -0.69 | 74.60 | 70.40 | 78.80 | — |
| — | 11.70 | 15.50 | 13.60 | +0.28 | 38.2% | 470 | 38.2% | -0.75 | 86.05 | 83.30 | 88.80 | — |
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.