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 | |
| 24 | 62.30 | 65.85 | 64.08 | +1.00 | 46.6% | 275 | 46.6% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 57.65 | 60.85 | 59.25 | +1.00 | 43.5% | 280 | 43.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 52.35 | 55.90 | 54.12 | +0.99 | 40.6% | 285 | 40.6% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 47.35 | 50.90 | 49.12 | +0.99 | 37.8% | 290 | 37.8% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 42.75 | 45.95 | 44.35 | +0.99 | 35.2% | 295 | 35.2% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 37.90 | 40.95 | 39.42 | +0.99 | 32.8% | 300 | 32.8% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 32.45 | 36.00 | 34.23 | +0.98 | 30.6% | 305 | 30.6% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 27.70 | 30.25 | 28.98 | +0.97 | 28.6% | 310 | 28.6% | -0.03 | 0.24 | 0.19 | 0.29 | — |
| — | 25.10 | 28.65 | 26.88 | +0.96 | 27.7% | 312.5 | 27.7% | -0.04 | 0.28 | 0.17 | 0.38 | — |
| — | 23.75 | 24.80 | 24.27 | +0.94 | 26.9% | 315 | 26.9% | -0.06 | 0.36 | 0.32 | 0.40 | — |
| — | 20.45 | 23.35 | 21.90 | +0.93 | 26.1% | 317.5 | 26.1% | -0.07 | 0.47 | 0.44 | 0.50 | — |
| — | 18.80 | 20.05 | 19.43 | +0.91 | 25.3% | 320 | 25.3% | -0.09 | 0.61 | 0.56 | 0.66 | — |
| — | 16.45 | 18.00 | 17.23 | +0.88 | 24.7% | 322.5 | 24.7% | -0.12 | 0.84 | 0.78 | 0.91 | — |
| — | 14.40 | 15.65 | 15.03 | +0.85 | 24.1% | 325 | 24.1% | -0.15 | 1.14 | 1.08 | 1.19 | — |
| — | 12.15 | 14.40 | 13.28 | +0.81 | 23.6% | 327.5 | 23.6% | -0.20 | 1.53 | 1.48 | 1.58 | — |
| — | 10.75 | 11.30 | 11.03 | +0.75 | 23.1% | 330 | 23.1% | -0.25 | 2.04 | 1.97 | 2.10 | — |
| — | 8.85 | 9.45 | 9.15 | +0.69 | 22.7% | 332.5 | 22.7% | -0.31 | 2.71 | 2.62 | 2.81 | — |
| — | 7.25 | 7.65 | 7.45 | +0.63 | 22.4% | 335 | 22.4% | -0.38 | 3.52 | 3.40 | 3.65 | — |
| — | 5.85 | 6.15 | 6.00 | +0.55 | 22.1% | 337.5 | 22.1% | -0.45 | 4.53 | 4.40 | 4.65 | — |
| — | 4.55 | 4.80 | 4.67 | +0.47 | 21.8% | 340 | 21.8% | -0.53 | 5.70 | 5.55 | 5.85 | — |
| — | 3.50 | 3.70 | 3.60 | +0.39 | 21.6% | 342.5 | 21.6% | -0.61 | 7.17 | 6.90 | 7.45 | — |
| — | 2.60 | 2.76 | 2.68 | +0.32 | 21.5% | 345 | 21.5% | -0.69 | 8.75 | 8.50 | 9.00 | — |
| — | 1.89 | 2.02 | 1.96 | +0.25 | 21.4% | 347.5 | 21.4% | -0.75 | 10.53 | 9.70 | 11.35 | — |
| — | 1.34 | 1.45 | 1.40 | +0.20 | 21.3% | 350 | 21.3% | -0.81 | 12.62 | 11.90 | 13.35 | — |
| — | 0.93 | 1.02 | 0.97 | +0.15 | 21.4% | 352.5 | 21.4% | -0.87 | 14.60 | 12.75 | 16.45 | — |
| — | 0.60 | 0.72 | 0.66 | +0.11 | 21.4% | 355 | 21.4% | -0.90 | 17.15 | 15.95 | 18.35 | — |
| — | 0.40 | 0.51 | 0.46 | +0.08 | 21.6% | 357.5 | 21.6% | -0.94 | 19.02 | 17.30 | 20.75 | — |
| — | 0.29 | 0.32 | 0.30 | +0.06 | 21.8% | 360 | 21.8% | -0.96 | 21.32 | 19.95 | 22.70 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 22.4% | 365 | 22.4% | -0.99 | 26.48 | 24.70 | 28.25 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 23.3% | 370 | 23.3% | -1.00 | 31.45 | 29.70 | 33.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 24.3% | 375 | 24.3% | -1.00 | 36.45 | 34.70 | 38.20 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 25.6% | 380 | 25.6% | -1.00 | 41.45 | 39.70 | 43.20 | — |
| — | — | 0.24 | — | +0.00 | 26.8% | 385 | 26.8% | -1.00 | 46.45 | 44.70 | 48.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 28.2% | 390 | 28.2% | -1.00 | 51.45 | 49.70 | 53.20 | — |
| — | — | 0.03 | — | +0.00 | 29.5% | 395 | 29.5% | -1.00 | 56.45 | 54.70 | 58.20 | — |
| — | — | 0.10 | — | +0.00 | 30.9% | 400 | 30.9% | -1.00 | 61.45 | 59.70 | 63.20 | — |
| — | — | 0.51 | — | +0.00 | 32.4% | 405 | 32.4% | -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.