Spot 338.47
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.05 | 65.55 | 63.80 | +1.00 | 66.2% | 275 | 66.2% | -0.00 | — | — | 0.25 | — |
| — | 57.45 | 60.05 | 58.75 | +1.00 | 61.6% | 280 | 61.6% | -0.00 | — | — | 0.01 | — |
| — | 53.25 | 55.60 | 54.42 | +1.00 | 57.1% | 285 | 57.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 47.45 | 50.05 | 48.75 | +1.00 | 52.9% | 290 | 52.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 42.45 | 45.10 | 43.77 | +1.00 | 48.7% | 295 | 48.7% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 39.50 | 43.10 | 41.30 | +1.00 | 46.6% | 297.5 | 46.6% | -0.00 | — | — | 0.03 | — |
| — | 38.10 | 40.60 | 39.35 | +1.00 | 44.6% | 300 | 44.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 34.55 | 38.10 | 36.33 | +0.99 | 42.6% | 302.5 | 42.6% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 32.05 | 35.60 | 33.83 | +0.99 | 40.6% | 305 | 40.6% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 29.80 | 33.10 | 31.45 | +0.99 | 38.6% | 307.5 | 38.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 28.10 | 30.55 | 29.32 | +0.99 | 36.6% | 310 | 36.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.55 | 28.10 | 26.32 | +0.99 | 34.7% | 312.5 | 34.7% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 22.85 | 24.80 | 23.82 | +0.98 | 33.0% | 315 | 33.0% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 20.40 | 23.20 | 21.80 | +0.98 | 31.3% | 317.5 | 31.3% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 18.00 | 19.90 | 18.95 | +0.97 | 29.9% | 320 | 29.9% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 15.35 | 17.65 | 16.50 | +0.95 | 28.7% | 322.5 | 28.7% | -0.05 | 0.21 | 0.19 | 0.24 | — |
| — | 13.30 | 15.40 | 14.35 | +0.92 | 27.7% | 325 | 27.7% | -0.07 | 0.34 | 0.33 | 0.35 | — |
| — | 11.40 | 13.05 | 12.22 | +0.89 | 26.8% | 327.5 | 26.8% | -0.11 | 0.55 | 0.53 | 0.56 | — |
| — | 9.25 | 9.75 | 9.50 | +0.83 | 25.9% | 330 | 25.9% | -0.17 | 0.84 | 0.82 | 0.87 | — |
| — | 7.25 | 7.70 | 7.47 | +0.76 | 25.2% | 332.5 | 25.2% | -0.24 | 1.30 | 1.21 | 1.39 | — |
| — | 5.45 | 5.80 | 5.62 | +0.66 | 24.7% | 335 | 24.7% | -0.34 | 1.98 | 1.94 | 2.02 | — |
| — | 4.05 | 4.20 | 4.12 | +0.56 | 24.4% | 337.5 | 24.4% | -0.44 | 2.92 | 2.86 | 2.98 | — |
| — | 2.76 | 2.90 | 2.83 | +0.44 | 24.3% | 340 | 24.3% | -0.56 | 4.15 | 4.05 | 4.25 | — |
| — | 1.80 | 1.90 | 1.85 | +0.33 | 24.2% | 342.5 | 24.2% | -0.67 | 5.70 | 5.60 | 5.80 | — |
| — | 1.10 | 1.17 | 1.14 | +0.23 | 24.2% | 345 | 24.2% | -0.77 | 7.50 | 7.30 | 7.70 | — |
| — | 0.68 | 0.71 | 0.69 | +0.16 | 24.3% | 347.5 | 24.3% | -0.85 | 9.68 | 8.55 | 10.80 | — |
| — | 0.39 | 0.43 | 0.41 | +0.10 | 24.5% | 350 | 24.5% | -0.91 | 11.80 | 10.45 | 13.15 | — |
| — | 0.22 | 0.25 | 0.23 | +0.06 | 24.8% | 352.5 | 24.8% | -0.95 | 14.00 | 13.50 | 14.50 | — |
| — | 0.12 | 0.15 | 0.14 | +0.04 | 25.4% | 355 | 25.4% | -0.97 | 15.93 | 14.85 | 17.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 26.1% | 357.5 | 26.1% | -0.99 | 18.98 | 17.20 | 20.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 26.9% | 360 | 26.9% | -1.00 | 21.45 | 19.70 | 23.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 27.7% | 362.5 | 27.7% | -1.00 | 23.90 | 22.20 | 25.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 28.3% | 365 | 28.3% | -1.00 | 26.45 | 24.70 | 28.20 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 367.5 | 28.7% | -1.00 | 28.98 | 27.20 | 30.75 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 370 | 28.8% | -1.00 | 31.45 | 29.70 | 33.20 | — |
| — | — | 0.13 | — | +0.00 | 28.7% | 372.5 | 28.7% | -1.00 | 33.95 | 32.20 | 35.70 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 375 | 28.4% | -1.00 | 36.42 | 34.80 | 38.05 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 380 | 28.0% | -1.00 | 41.45 | 39.70 | 43.20 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 385 | 28.3% | -1.00 | 46.45 | 44.70 | 48.20 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 390 | 29.5% | -1.00 | 51.45 | 49.70 | 53.20 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 395 | 31.5% | -1.00 | 56.67 | 55.15 | 58.20 | — |
| 512 | — | 0.01 | — | +0.00 | 33.9% | 400 | 33.9% | -1.00 | 61.50 | 59.80 | 63.20 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 405 | 36.8% | -1.00 | 66.45 | 64.70 | 68.20 | — |
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.