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 | |
| — | 69.40 | 77.30 | 73.35 | — | — | 320 | — | — | — | — | 4.90 | — |
| — | 59.40 | 67.30 | 63.35 | — | — | 330 | — | — | — | — | 4.90 | — |
| — | 54.40 | 62.30 | 58.35 | — | — | 335 | — | — | — | — | 4.90 | — |
| — | 49.50 | 57.40 | 53.45 | — | — | 340 | — | — | — | — | 4.90 | — |
| — | 44.90 | 52.00 | 48.45 | +0.98 | 37.5% | 345 | 37.5% | -0.02 | — | — | 4.90 | — |
| — | 40.00 | 46.50 | 43.25 | +0.98 | 36.1% | 350 | 36.1% | -0.02 | — | — | 2.80 | — |
| — | 35.10 | 41.60 | 38.35 | +0.96 | 34.8% | 355 | 34.8% | -0.04 | — | — | 4.20 | — |
| — | 30.20 | 37.40 | 33.80 | +0.95 | 33.5% | 360 | 33.5% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 25.50 | 31.10 | 28.30 | +0.92 | 32.3% | 365 | — | — | 1.35 | 0.25 | 2.45 | — |
| — | 21.50 | 27.00 | 24.25 | — | — | 370 | — | — | 1.60 | 0.55 | 2.65 | — |
| — | 16.40 | 21.30 | 18.85 | — | — | 375 | — | — | 2.48 | 1.05 | 3.90 | — |
| — | 12.70 | 17.60 | 15.15 | — | — | 380 | — | — | 2.30 | 1.80 | 2.80 | — |
| — | 11.90 | 15.60 | 13.75 | — | — | 382.5 | — | — | 2.88 | 2.35 | 3.40 | — |
| — | 11.50 | 13.60 | 12.55 | — | — | 385 | — | — | 3.65 | 3.20 | 4.10 | — |
| — | 9.00 | 11.90 | 10.45 | — | — | 387.5 | 26.9% | -0.37 | 4.50 | 4.10 | 4.90 | — |
| — | 8.40 | 10.60 | 9.50 | +0.57 | 30.4% | 390 | 27.0% | -0.43 | 5.60 | 4.80 | 6.40 | — |
| — | 6.10 | 9.10 | 7.60 | — | — | 392.5 | 26.4% | -0.48 | 6.60 | 5.70 | 7.50 | — |
| — | 5.70 | 7.30 | 6.50 | — | — | 395 | — | — | 8.30 | 7.10 | 9.50 | — |
| — | 4.10 | 5.90 | 5.00 | — | — | 397.5 | — | — | 9.00 | 7.80 | 10.20 | — |
| — | 3.30 | 4.90 | 4.10 | — | — | 400 | — | — | 10.70 | 9.70 | 11.70 | — |
| — | 3.20 | 4.00 | 3.60 | — | — | 402.5 | — | — | 13.60 | 12.30 | 14.90 | — |
| — | 2.10 | 3.30 | 2.70 | — | — | 405 | — | — | 15.90 | 13.30 | 18.50 | — |
| — | 1.85 | 2.65 | 2.25 | — | — | 407.5 | — | — | 17.30 | 14.20 | 20.40 | — |
| — | 1.15 | 2.60 | 1.88 | — | — | 410 | — | — | 19.15 | 16.20 | 22.10 | — |
| — | 1.05 | 2.35 | 1.70 | — | — | 412.5 | — | — | 21.55 | 18.80 | 24.30 | — |
| — | 0.55 | 1.50 | 1.02 | — | — | 415 | — | — | 23.70 | 20.90 | 26.50 | — |
| — | 0.05 | 4.30 | 2.17 | — | — | 417.5 | — | — | 26.00 | 23.20 | 28.80 | — |
| — | 0.20 | 1.15 | 0.68 | +0.07 | 27.3% | 420 | 27.3% | -0.94 | 28.65 | 26.20 | 31.10 | — |
| — | 0.05 | 3.00 | 1.52 | +0.06 | 27.4% | 422.5 | 27.4% | -0.96 | 30.60 | 27.70 | 33.50 | — |
| — | 0.05 | 1.35 | 0.70 | — | — | 425 | — | — | 32.40 | 28.40 | 36.40 | — |
| — | — | 4.90 | — | — | — | 427.5 | — | — | 35.55 | 32.70 | 38.40 | — |
| — | — | 4.90 | — | — | — | 430 | 27.7% | -0.99 | 37.95 | 35.10 | 40.80 | 2 |
| — | — | 4.90 | — | +0.01 | 28.0% | 435 | 28.0% | -1.00 | 42.90 | 39.10 | 46.70 | — |
| — | — | 4.90 | — | +0.01 | 28.4% | 440 | 28.4% | -1.00 | 47.25 | 43.30 | 51.20 | — |
| — | — | 4.90 | — | +0.00 | 28.8% | 445 | 28.8% | -1.00 | 52.80 | 49.40 | 56.20 | — |
| — | — | 4.90 | — | +0.00 | 29.2% | 450 | 29.2% | -1.00 | 57.70 | 54.20 | 61.20 | — |
| — | — | 4.90 | — | +0.00 | 29.6% | 455 | 29.6% | -1.00 | 62.45 | 58.70 | 66.20 | — |
| — | — | 4.90 | — | +0.00 | 30.1% | 460 | 30.1% | -1.00 | 67.15 | 63.30 | 71.00 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 465 | 30.6% | -1.00 | 72.15 | 68.30 | 76.00 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 470 | 31.1% | -1.00 | 77.25 | 73.30 | 81.20 | — |
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.