Spot 392.01
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.10 | 83.80 | 79.95 | +0.93 | 53.6% | 315 | 53.6% | -0.07 | 2.10 | 1.68 | 2.51 | — |
| — | 71.55 | 79.25 | 75.40 | +0.92 | 53.5% | 320 | 53.5% | -0.08 | 2.62 | 2.29 | 2.95 | — |
| — | 67.30 | 74.95 | 71.12 | +0.90 | 53.3% | 325 | 53.3% | -0.10 | 3.45 | 3.00 | 3.90 | — |
| — | 62.70 | 70.60 | 66.65 | +0.88 | 53.2% | 330 | 53.2% | -0.12 | 3.92 | 3.50 | 4.35 | — |
| — | 58.10 | 66.40 | 62.25 | +0.86 | 53.0% | 335 | 53.0% | -0.14 | 4.47 | 3.95 | 5.00 | 24 |
| 4 | 54.00 | 62.35 | 58.17 | +0.84 | 52.9% | 340 | 52.9% | -0.16 | 6.00 | 5.25 | 6.75 | 71 |
| 4 | 50.35 | 58.40 | 54.38 | +0.82 | 52.8% | 345 | 52.8% | -0.18 | 6.90 | 6.15 | 7.65 | — |
| — | 47.15 | 54.60 | 50.88 | +0.80 | 52.7% | 350 | 52.7% | -0.21 | 7.75 | 7.00 | 8.50 | — |
| — | 43.55 | 50.80 | 47.17 | +0.77 | 52.6% | 355 | 52.6% | -0.23 | 9.45 | 8.60 | 10.30 | — |
| — | 40.45 | 46.25 | 43.35 | +0.74 | 52.5% | 360 | 52.5% | -0.26 | 10.53 | 9.50 | 11.55 | — |
| — | 36.85 | 44.30 | 40.58 | +0.71 | 52.4% | 365 | 52.4% | -0.29 | 12.53 | 10.40 | 14.65 | — |
| — | 33.70 | 39.80 | 36.75 | +0.68 | 52.4% | 370 | 52.4% | -0.32 | 13.78 | 11.20 | 16.35 | — |
| — | 30.95 | 36.80 | 33.88 | +0.65 | 52.3% | 375 | 52.3% | -0.35 | 15.93 | 13.65 | 18.20 | — |
| — | 27.20 | 34.00 | 30.60 | +0.62 | 52.3% | 380 | 52.3% | -0.38 | 18.12 | 15.50 | 20.75 | — |
| — | 25.50 | 31.40 | 28.45 | +0.59 | 52.2% | 385 | 52.2% | -0.42 | 20.48 | 17.65 | 23.30 | — |
| — | 21.70 | 28.60 | 25.15 | +0.55 | 52.2% | 390 | 52.2% | -0.45 | 23.07 | 20.10 | 26.05 | — |
| — | 19.35 | 26.25 | 22.80 | +0.52 | 52.2% | 395 | 52.2% | -0.48 | 25.48 | 22.25 | 28.70 | — |
| — | 17.05 | 23.90 | 20.48 | +0.49 | 52.2% | 400 | 52.2% | -0.51 | 27.70 | 25.60 | 29.80 | — |
| — | 17.65 | 21.25 | 19.45 | +0.46 | 52.2% | 405 | 52.2% | -0.55 | 31.48 | 28.50 | 34.45 | — |
| — | 14.25 | 18.65 | 16.45 | +0.43 | 52.2% | 410 | 52.2% | -0.58 | 34.42 | 31.30 | 37.55 | — |
| — | 11.70 | 18.15 | 14.93 | +0.40 | 52.2% | 415 | 52.2% | -0.61 | 37.88 | 35.00 | 40.75 | — |
| — | 11.25 | 16.80 | 14.03 | +0.36 | 52.3% | 420 | 52.3% | -0.64 | 40.73 | 37.35 | 44.10 | — |
| — | 11.45 | 14.30 | 12.88 | +0.34 | 52.3% | 425 | 52.3% | -0.67 | 44.85 | 42.00 | 47.70 | — |
| — | 9.10 | 12.50 | 10.80 | +0.31 | 52.4% | 430 | 52.4% | -0.70 | 48.58 | 45.70 | 51.45 | — |
| — | 7.85 | 11.80 | 9.82 | +0.28 | 52.4% | 435 | 52.4% | -0.72 | 52.38 | 49.50 | 55.25 | — |
| — | 6.70 | 9.20 | 7.95 | +0.26 | 52.5% | 440 | 52.5% | -0.75 | 56.23 | 53.20 | 59.25 | — |
| — | 5.35 | 8.60 | 6.97 | +0.24 | 52.6% | 445 | 52.6% | -0.77 | 59.95 | 56.20 | 63.70 | — |
| — | 6.55 | 7.50 | 7.03 | +0.22 | 52.7% | 450 | 52.7% | -0.79 | 63.80 | 60.55 | 67.05 | — |
| — | 4.30 | 7.35 | 5.83 | +0.20 | 52.8% | 455 | 52.8% | -0.81 | 68.58 | 64.80 | 72.35 | — |
| — | 5.00 | 6.80 | 5.90 | +0.18 | 52.9% | 460 | 52.9% | -0.83 | 72.88 | 68.90 | 76.85 | — |
| — | 1.95 | 5.35 | 3.65 | +0.15 | 53.2% | 470 | 53.2% | -0.86 | 81.75 | 77.80 | 85.70 | — |
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.