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 | |
| — | 63.60 | 66.30 | 64.95 | +0.98 | 35.8% | 275 | 35.8% | -0.02 | 0.32 | 0.20 | 0.44 | — |
| — | 58.35 | 61.90 | 60.12 | +0.97 | 34.7% | 280 | 34.7% | -0.03 | 0.36 | 0.24 | 0.49 | — |
| — | 53.85 | 57.00 | 55.42 | +0.96 | 33.7% | 285 | 33.7% | -0.04 | 0.44 | 0.30 | 0.58 | — |
| — | 48.60 | 52.15 | 50.38 | +0.95 | 32.7% | 290 | 32.7% | -0.05 | 0.63 | 0.59 | 0.67 | — |
| — | 43.65 | 47.35 | 45.50 | +0.94 | 31.8% | 295 | 31.8% | -0.06 | 0.86 | 0.76 | 0.97 | — |
| — | 38.95 | 42.15 | 40.55 | +0.92 | 30.8% | 300 | 30.8% | -0.08 | 1.05 | 0.90 | 1.20 | — |
| — | 34.55 | 38.05 | 36.30 | +0.90 | 29.9% | 305 | 29.9% | -0.10 | 1.40 | 1.20 | 1.60 | — |
| — | 30.35 | 32.70 | 31.52 | +0.87 | 29.1% | 310 | 29.1% | -0.13 | 1.95 | 1.82 | 2.07 | — |
| — | 26.60 | 28.90 | 27.75 | +0.83 | 28.3% | 315 | 28.3% | -0.17 | 2.58 | 2.40 | 2.77 | — |
| — | 22.70 | 24.55 | 23.62 | +0.78 | 27.6% | 320 | 27.6% | -0.22 | 3.55 | 3.40 | 3.70 | — |
| — | 18.30 | 20.20 | 19.25 | +0.72 | 26.9% | 325 | 26.9% | -0.28 | 4.72 | 4.55 | 4.90 | — |
| — | 15.85 | 16.90 | 16.38 | +0.66 | 26.3% | 330 | 26.3% | -0.34 | 6.20 | 6.05 | 6.35 | — |
| — | 12.80 | 13.20 | 13.00 | +0.59 | 25.8% | 335 | 25.8% | -0.42 | 8.00 | 7.80 | 8.20 | — |
| — | 10.00 | 10.65 | 10.32 | +0.51 | 25.4% | 340 | 25.4% | -0.50 | 10.35 | 10.10 | 10.60 | — |
| — | 7.60 | 7.95 | 7.78 | +0.43 | 25.1% | 345 | 25.1% | -0.58 | 13.07 | 12.40 | 13.75 | — |
| — | 5.65 | 5.90 | 5.78 | +0.36 | 24.8% | 350 | — | — | 16.10 | 15.75 | 16.45 | — |
| — | 4.15 | 4.50 | 4.33 | — | — | 355 | 24.5% | -0.73 | 19.65 | 18.55 | 20.75 | — |
| — | 2.85 | 3.15 | 3.00 | +0.22 | 24.4% | 360 | — | — | 23.20 | 21.95 | 24.45 | — |
| — | 1.93 | 2.19 | 2.06 | — | — | 365 | 24.3% | -0.85 | 27.38 | 26.15 | 28.60 | — |
| — | 1.30 | 1.58 | 1.44 | +0.12 | 24.2% | 370 | 24.2% | -0.90 | 31.82 | 30.10 | 33.55 | — |
| — | 0.97 | 1.06 | 1.01 | — | — | 375 | 24.2% | -0.94 | 36.55 | 34.80 | 38.30 | — |
| — | 0.62 | 0.80 | 0.71 | — | — | 380 | — | — | 41.70 | 40.15 | 43.25 | — |
| — | 0.40 | 0.54 | 0.47 | — | — | 385 | — | — | 46.40 | 44.60 | 48.20 | — |
| — | 0.18 | 0.35 | 0.27 | +0.03 | 24.6% | 390 | — | — | 51.40 | 49.60 | 53.20 | — |
| — | 0.08 | 0.31 | 0.20 | — | — | 395 | 24.9% | -1.00 | 56.40 | 54.60 | 58.20 | — |
| — | 0.10 | 0.23 | 0.17 | — | — | 400 | 25.3% | -1.00 | 61.40 | 59.60 | 63.20 | — |
| — | — | 0.23 | — | — | — | 405 | — | — | 66.40 | 64.60 | 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.