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 | |
| — | 73.70 | 81.25 | 77.47 | +0.99 | 59.3% | 315 | 59.3% | -0.01 | — | — | 0.23 | — |
| — | 68.65 | 76.35 | 72.50 | +0.98 | 58.3% | 320 | 58.3% | -0.02 | 0.47 | 0.14 | 0.79 | — |
| — | 64.10 | 71.45 | 67.78 | +0.97 | 57.5% | 325 | 57.5% | -0.03 | 0.74 | 0.40 | 1.09 | — |
| — | 59.35 | 64.55 | 61.95 | +0.96 | 56.7% | 330 | 56.7% | -0.03 | 0.95 | 0.43 | 1.47 | — |
| — | 54.15 | 59.95 | 57.05 | +0.95 | 56.1% | 335 | 56.1% | -0.05 | 0.83 | 0.35 | 1.32 | — |
| — | 52.05 | 59.50 | 55.77 | +0.95 | 55.8% | 337.5 | 55.8% | -0.05 | 1.17 | 0.32 | 2.01 | — |
| — | 49.70 | 57.15 | 53.42 | +0.94 | 55.5% | 340 | 55.5% | -0.06 | 1.25 | 0.78 | 1.71 | — |
| — | 47.15 | 54.85 | 51.00 | +0.93 | 55.3% | 342.5 | 55.3% | -0.07 | 1.39 | 0.61 | 2.16 | — |
| — | 44.85 | 52.60 | 48.73 | +0.92 | 55.1% | 345 | 55.1% | -0.08 | 1.88 | 1.19 | 2.56 | — |
| — | 42.75 | 50.40 | 46.58 | +0.91 | 54.9% | 347.5 | 54.9% | -0.09 | 1.53 | 1.18 | 1.89 | — |
| — | 41.80 | 48.00 | 44.90 | +0.90 | 54.7% | 350 | 54.7% | -0.10 | 2.08 | 1.85 | 2.31 | — |
| — | 38.25 | 46.00 | 42.12 | +0.88 | 54.6% | 352.5 | 54.6% | -0.12 | 2.83 | 1.55 | 4.10 | — |
| — | 36.20 | 43.90 | 40.05 | +0.87 | 54.5% | 355 | 54.5% | -0.13 | 2.52 | 1.90 | 3.15 | — |
| — | 33.70 | 41.80 | 37.75 | +0.85 | 54.4% | 357.5 | 54.4% | -0.15 | 3.92 | 2.53 | 5.30 | — |
| — | 31.45 | 39.75 | 35.60 | +0.83 | 54.4% | 360 | 54.4% | -0.17 | 3.63 | 2.92 | 4.35 | — |
| — | 29.85 | 37.75 | 33.80 | — | — | 362.5 | 54.3% | -0.19 | 3.79 | 2.82 | 4.75 | — |
| — | 27.55 | 35.80 | 31.68 | +0.79 | 54.3% | 365 | 54.3% | -0.21 | 4.70 | 4.00 | 5.40 | — |
| — | 27.40 | 32.60 | 30.00 | +0.77 | 54.3% | 367.5 | 54.3% | -0.23 | 4.80 | 3.30 | 6.30 | — |
| — | 25.20 | 30.60 | 27.90 | +0.75 | 54.2% | 370 | 54.2% | -0.25 | 5.55 | 4.10 | 7.00 | — |
| — | 22.55 | 29.85 | 26.20 | +0.73 | 54.2% | 372.5 | 54.2% | -0.27 | 6.20 | 5.20 | 7.20 | — |
| — | 21.30 | 26.70 | 24.00 | +0.70 | 54.2% | 375 | 54.2% | -0.30 | 7.62 | 7.30 | 7.95 | — |
| — | 20.10 | 25.55 | 22.82 | +0.68 | 54.2% | 377.5 | 54.2% | -0.32 | 8.43 | 8.05 | 8.80 | — |
| — | 17.60 | 24.00 | 20.80 | +0.65 | 54.2% | 380 | 54.2% | -0.35 | 9.47 | 8.70 | 10.25 | — |
| — | 16.30 | 23.20 | 19.75 | +0.63 | 54.2% | 382.5 | 54.2% | -0.37 | 10.30 | 9.70 | 10.90 | — |
| — | 15.35 | 21.05 | 18.20 | +0.60 | 54.1% | 385 | 54.1% | -0.40 | 11.60 | 10.05 | 13.15 | — |
| — | 14.20 | 19.65 | 16.93 | +0.57 | 54.1% | 387.5 | 54.1% | -0.43 | 12.05 | 10.90 | 13.20 | — |
| — | 12.25 | 16.80 | 14.53 | +0.54 | 54.1% | 390 | 54.1% | -0.45 | 13.62 | 12.55 | 14.70 | — |
| — | 13.30 | 15.90 | 14.60 | +0.52 | 54.1% | 392.5 | 54.1% | -0.48 | 14.90 | 13.90 | 15.90 | — |
| — | 13.05 | 14.35 | 13.70 | +0.49 | 54.2% | 395 | 54.2% | -0.51 | 16.18 | 15.55 | 16.80 | — |
| — | 11.85 | 13.10 | 12.47 | +0.46 | 54.2% | 397.5 | 54.2% | -0.54 | 17.85 | 16.80 | 18.90 | — |
| — | 11.05 | 11.75 | 11.40 | +0.44 | 54.3% | 400 | 54.3% | -0.57 | 19.07 | 18.25 | 19.90 | — |
| — | 9.95 | 12.30 | 11.12 | +0.41 | 54.3% | 402.5 | 54.3% | -0.59 | 20.95 | 19.80 | 22.10 | — |
| — | 7.95 | 10.00 | 8.97 | +0.39 | 54.4% | 405 | 54.4% | -0.62 | 22.05 | 20.95 | 23.15 | — |
| — | 5.75 | 11.10 | 8.43 | +0.36 | 54.5% | 407.5 | 54.5% | -0.64 | 23.60 | 21.75 | 25.45 | — |
| — | 6.15 | 8.40 | 7.28 | — | — | 410 | — | — | 25.23 | 24.15 | 26.30 | — |
| — | 5.45 | 7.45 | 6.45 | +0.31 | 51.3% | 412.5 | — | — | 27.57 | 24.90 | 30.25 | — |
| — | 5.80 | 9.00 | 7.40 | — | — | 415 | 54.9% | -0.71 | 29.45 | 26.75 | 32.15 | — |
| — | 4.70 | 7.30 | 6.00 | — | — | 420 | — | — | 33.17 | 29.05 | 37.30 | — |
| — | 3.50 | 7.00 | 5.25 | — | — | 425 | 56.6% | -0.79 | 37.25 | 33.10 | 41.40 | — |
| — | 1.94 | 3.75 | 2.85 | — | — | 430 | — | — | 41.48 | 37.30 | 45.65 | — |
| — | 1.82 | 4.15 | 2.98 | +0.16 | 55.9% | 435 | — | — | 46.08 | 42.15 | 50.00 | — |
| — | 1.41 | 4.40 | 2.90 | +0.13 | 57.0% | 440 | — | — | 49.27 | 46.15 | 52.40 | — |
| — | 0.13 | 3.80 | 1.97 | — | — | 445 | 57.5% | -0.89 | 54.77 | 50.85 | 58.70 | — |
| — | 1.50 | 1.70 | 1.60 | +0.09 | 58.1% | 450 | 58.1% | -0.91 | 59.45 | 55.55 | 63.35 | — |
| — | 0.62 | 2.05 | 1.33 | +0.08 | 58.6% | 455 | 58.6% | -0.93 | 64.17 | 60.25 | 68.10 | — |
| — | 0.52 | 1.65 | 1.08 | +0.07 | 59.3% | 460 | 59.3% | -0.94 | 69.17 | 65.45 | 72.90 | — |
| — | — | 3.25 | — | +0.05 | 60.5% | 470 | 60.5% | -0.96 | 78.40 | 74.80 | 82.00 | — |
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.