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 | |
| — | 66.70 | 68.50 | 67.60 | — | — | 275 | — | — | 1.43 | 1.32 | 1.53 | — |
| — | 57.75 | 58.55 | 58.15 | — | — | 285 | — | — | 1.98 | 1.85 | 2.11 | — |
| — | 48.00 | 49.85 | 48.92 | — | — | 295 | — | — | 2.98 | 2.91 | 3.05 | — |
| — | 40.35 | 41.50 | 40.92 | — | — | 305 | — | — | 4.38 | 4.25 | 4.50 | — |
| — | 36.20 | 37.20 | 36.70 | +0.80 | 26.8% | 310 | — | — | 5.30 | 5.20 | 5.40 | — |
| — | 32.25 | 33.50 | 32.88 | — | — | 315 | — | — | 6.38 | 6.30 | 6.45 | — |
| — | 28.70 | 29.50 | 29.10 | — | — | 320 | — | — | 7.67 | 7.55 | 7.80 | — |
| — | 25.20 | 25.90 | 25.55 | — | — | 325 | — | — | 9.20 | 9.05 | 9.35 | — |
| — | 22.10 | 23.00 | 22.55 | — | — | 330 | — | — | 11.00 | 10.75 | 11.25 | — |
| — | 19.15 | 19.70 | 19.43 | +0.59 | 24.9% | 335 | 24.9% | -0.42 | 12.97 | 12.80 | 13.15 | — |
| — | 16.40 | 16.95 | 16.68 | +0.54 | 24.7% | 340 | 24.7% | -0.47 | 15.22 | 15.05 | 15.40 | — |
| — | 13.85 | 14.40 | 14.12 | +0.49 | 24.4% | 345 | 24.4% | -0.53 | 17.80 | 17.55 | 18.05 | — |
| — | 11.70 | 12.15 | 11.93 | +0.44 | 24.2% | 350 | 24.2% | -0.58 | 20.45 | 20.10 | 20.80 | — |
| — | 9.75 | 10.15 | 9.95 | +0.39 | 24.0% | 355 | 24.0% | -0.63 | 23.60 | 23.30 | 23.90 | — |
| — | 8.05 | 8.30 | 8.18 | +0.34 | 23.9% | 360 | 23.9% | -0.68 | 27.15 | 26.50 | 27.80 | — |
| — | 6.55 | 6.95 | 6.75 | +0.30 | 23.7% | 365 | 23.7% | -0.73 | 30.27 | 29.65 | 30.90 | — |
| — | 5.35 | 5.60 | 5.47 | +0.25 | 23.6% | 370 | 23.6% | -0.78 | 34.75 | 33.80 | 35.70 | — |
| — | 4.25 | 4.60 | 4.42 | +0.22 | 23.5% | 375 | 23.5% | -0.82 | 38.10 | 37.40 | 38.80 | — |
| — | 2.68 | 2.90 | 2.79 | +0.15 | 23.4% | 385 | 23.4% | -0.90 | 47.12 | 45.80 | 48.45 | — |
| — | 1.71 | 1.78 | 1.75 | +0.10 | 23.5% | 395 | 23.5% | -0.96 | 56.25 | 55.25 | 57.25 | — |
| — | 1.06 | 1.14 | 1.10 | +0.07 | 23.6% | 405 | 23.6% | -1.00 | 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.