Spot 392.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.40 | 78.60 | 74.50 | +0.96 | 42.5% | 320 | 42.5% | -0.04 | — | — | 1.30 | — |
| — | 60.80 | 68.90 | 64.85 | +0.94 | 40.2% | 330 | 40.2% | -0.06 | — | — | 4.90 | — |
| — | 56.00 | 64.10 | 60.05 | +0.93 | 39.0% | 335 | 39.0% | -0.07 | 3.77 | 0.05 | 7.50 | — |
| — | 50.80 | 59.30 | 55.05 | +0.92 | 37.7% | 340 | 37.7% | -0.08 | — | — | 3.20 | — |
| — | 46.10 | 54.60 | 50.35 | +0.90 | 36.5% | 345 | 36.5% | -0.10 | 4.12 | 0.05 | 8.20 | — |
| — | 41.50 | 50.00 | 45.75 | +0.89 | 35.3% | 350 | 35.3% | -0.12 | 1.23 | 0.05 | 2.40 | — |
| — | 37.00 | 45.50 | 41.25 | +0.86 | 34.2% | 355 | 34.2% | -0.14 | 4.08 | 0.05 | 8.10 | — |
| — | 33.00 | 41.10 | 37.05 | +0.84 | 33.2% | 360 | 33.2% | -0.16 | — | — | 3.80 | — |
| — | 28.40 | 36.90 | 32.65 | +0.81 | 32.3% | 365 | 32.3% | -0.20 | 3.60 | 1.40 | 5.80 | — |
| — | 24.70 | 33.00 | 28.85 | +0.77 | 31.4% | 370 | 31.4% | -0.23 | 3.70 | 2.00 | 5.40 | — |
| — | 21.10 | 29.30 | 25.20 | +0.72 | 30.7% | 375 | 30.7% | -0.28 | 5.17 | 2.55 | 7.80 | — |
| — | 17.30 | 26.30 | 21.80 | +0.67 | 30.1% | 380 | 30.1% | -0.33 | 7.70 | 5.40 | 10.00 | — |
| — | 14.00 | 20.60 | 17.30 | +0.62 | 29.6% | 385 | 29.6% | -0.38 | 9.15 | 7.20 | 11.10 | — |
| — | 12.00 | 20.20 | 16.10 | +0.57 | 29.2% | 390 | 29.2% | -0.44 | 10.55 | 7.30 | 13.80 | — |
| — | 9.60 | 15.80 | 12.70 | +0.50 | 28.9% | 395 | 28.9% | -0.50 | 13.85 | 11.50 | 16.20 | — |
| — | 8.90 | 13.80 | 11.35 | +0.44 | 28.8% | 400 | 28.8% | -0.56 | 16.80 | 14.30 | 19.30 | — |
| — | 6.90 | 10.20 | 8.55 | +0.39 | 28.7% | 405 | 28.7% | -0.62 | 20.30 | 17.40 | 23.20 | — |
| — | 2.90 | 11.10 | 7.00 | +0.33 | 28.8% | 410 | 28.8% | -0.68 | 23.05 | 18.90 | 27.20 | — |
| — | 1.15 | 10.90 | 6.03 | +0.28 | 28.9% | 415 | 28.9% | -0.73 | 26.95 | 22.10 | 31.80 | — |
| — | 3.00 | 6.30 | 4.65 | +0.24 | 29.2% | 420 | 29.2% | -0.78 | 30.50 | 26.00 | 35.00 | — |
| — | 0.05 | 9.50 | 4.78 | +0.20 | 29.5% | 425 | 29.5% | -0.81 | 34.75 | 30.50 | 39.00 | — |
| — | 1.15 | 4.80 | 2.98 | +0.17 | 29.9% | 430 | 29.9% | -0.85 | 39.05 | 34.80 | 43.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.14 | 30.4% | 435 | 30.4% | -0.88 | 43.50 | 39.20 | 47.80 | — |
| — | 0.05 | 10.00 | 5.03 | +0.12 | 30.9% | 440 | 30.9% | -0.90 | 48.10 | 43.80 | 52.40 | — |
| — | 0.05 | 7.60 | 3.83 | +0.10 | 31.5% | 445 | 31.5% | -0.92 | 52.85 | 48.60 | 57.10 | — |
| — | 0.05 | 9.70 | 4.88 | +0.08 | 32.2% | 450 | 32.2% | -0.94 | 57.70 | 53.40 | 62.00 | — |
| — | — | 4.90 | — | +0.07 | 32.9% | 455 | 32.9% | -0.95 | 62.60 | 58.30 | 66.90 | — |
| — | — | 4.90 | — | +0.06 | 33.6% | 460 | 33.6% | -0.96 | 67.55 | 63.30 | 71.80 | — |
| — | — | 4.90 | — | +0.05 | 34.4% | 465 | 34.4% | -0.97 | 72.45 | 68.30 | 76.60 | — |
| — | — | 4.90 | — | +0.05 | 35.2% | 470 | 35.2% | -0.98 | 77.55 | 73.30 | 81.80 | — |
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.