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 | |
| — | 106.40 | 114.30 | 110.35 | — | — | 290 | — | — | 2.77 | 1.75 | 3.80 | — |
| — | 97.80 | 103.50 | 100.65 | +0.91 | 36.5% | 300 | 36.5% | -0.09 | 3.48 | 2.55 | 4.40 | — |
| — | 89.10 | 94.60 | 91.85 | +0.90 | 35.2% | 310 | 35.2% | -0.11 | 5.50 | 3.70 | 7.30 | — |
| — | 80.10 | 85.20 | 82.65 | +0.87 | 34.1% | 320 | 34.1% | -0.13 | 5.50 | 4.50 | 6.50 | — |
| — | 71.30 | 78.60 | 74.95 | +0.85 | 33.2% | 330 | 33.2% | -0.16 | 7.50 | 5.60 | 9.40 | — |
| — | 63.60 | 69.20 | 66.40 | +0.81 | 32.3% | 340 | 32.3% | -0.19 | 8.85 | 7.50 | 10.20 | — |
| — | 55.90 | 61.30 | 58.60 | +0.78 | 31.6% | 350 | 31.6% | -0.23 | 11.00 | 10.10 | 11.90 | — |
| — | 48.20 | 53.40 | 50.80 | +0.73 | 31.0% | 360 | 31.0% | -0.27 | 13.65 | 12.30 | 15.00 | — |
| — | 41.40 | 46.40 | 43.90 | +0.69 | 30.5% | 370 | 30.5% | -0.32 | 17.00 | 15.40 | 18.60 | — |
| — | 35.20 | 39.90 | 37.55 | +0.64 | 30.1% | 380 | 30.1% | -0.37 | 20.75 | 19.10 | 22.40 | — |
| — | 30.10 | 34.20 | 32.15 | +0.58 | 29.7% | 390 | 29.7% | -0.43 | 25.05 | 23.50 | 26.60 | — |
| — | 24.00 | 28.90 | 26.45 | +0.53 | 29.5% | 400 | 29.5% | -0.49 | 29.80 | 28.10 | 31.50 | — |
| — | 19.20 | 24.40 | 21.80 | +0.48 | 29.2% | 410 | 29.2% | -0.54 | 34.65 | 32.40 | 36.90 | — |
| — | 17.20 | 20.50 | 18.85 | +0.42 | 29.0% | 420 | 29.0% | -0.60 | 41.65 | 38.60 | 44.70 | — |
| — | 13.80 | 17.30 | 15.55 | +0.37 | 28.9% | 430 | 28.9% | -0.65 | 48.85 | 46.40 | 51.30 | — |
| — | 8.50 | 16.50 | 12.50 | +0.33 | 28.8% | 440 | 28.8% | -0.71 | 55.10 | 51.20 | 59.00 | — |
| — | 6.70 | 12.00 | 9.35 | +0.28 | 28.7% | 450 | 28.7% | -0.76 | 63.40 | 61.00 | 65.80 | — |
| — | 4.00 | 9.90 | 6.95 | +0.24 | 28.7% | 460 | 28.7% | -0.80 | 71.30 | 68.60 | 74.00 | — |
| — | 5.10 | 8.20 | 6.65 | +0.20 | 28.7% | 470 | 28.7% | -0.84 | 79.80 | 76.90 | 82.70 | — |
| — | 4.20 | 6.80 | 5.50 | +0.17 | 28.6% | 480 | 28.6% | -0.88 | 88.60 | 85.50 | 91.70 | — |
| — | 1.70 | 7.40 | 4.55 | +0.14 | 28.6% | 490 | 28.6% | -0.92 | 98.10 | 94.80 | 101.40 | — |
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.