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 | |
| — | 102.05 | 105.30 | 103.67 | +0.97 | 33.5% | 240 | 33.5% | -0.03 | 1.11 | 1.04 | 1.18 | — |
| — | 93.00 | 95.40 | 94.20 | +0.95 | 32.4% | 250 | 32.4% | -0.05 | 1.49 | 1.34 | 1.64 | — |
| — | 84.05 | 86.50 | 85.28 | +0.94 | 31.3% | 260 | 31.3% | -0.06 | 1.99 | 1.84 | 2.14 | — |
| — | 75.50 | 77.15 | 76.33 | +0.92 | 30.4% | 270 | 30.4% | -0.09 | 2.88 | 2.70 | 3.05 | — |
| — | 66.80 | 68.45 | 67.62 | +0.89 | 29.6% | 280 | 29.6% | -0.11 | 3.77 | 3.65 | 3.90 | — |
| — | 57.70 | 59.10 | 58.40 | +0.85 | 28.8% | 290 | 28.8% | -0.15 | 5.17 | 5.05 | 5.30 | — |
| — | 50.25 | 51.00 | 50.62 | +0.81 | 28.1% | 300 | 28.1% | -0.20 | 6.95 | 6.80 | 7.10 | — |
| — | 42.75 | 43.95 | 43.35 | +0.76 | 27.5% | 310 | 27.5% | -0.25 | 9.32 | 9.05 | 9.60 | — |
| — | 35.70 | 36.40 | 36.05 | +0.70 | 26.9% | 320 | 26.9% | -0.31 | 12.18 | 11.85 | 12.50 | — |
| — | 29.45 | 30.00 | 29.73 | +0.63 | 26.4% | 330 | 26.4% | -0.38 | 15.68 | 15.45 | 15.90 | — |
| — | 23.85 | 24.90 | 24.38 | +0.57 | 25.9% | 340 | 25.9% | -0.45 | 20.05 | 19.80 | 20.30 | — |
| — | 18.90 | 19.50 | 19.20 | +0.49 | 25.5% | 350 | 25.5% | -0.53 | 25.20 | 24.90 | 25.50 | — |
| — | 14.80 | 15.25 | 15.03 | +0.42 | 25.1% | 360 | 25.1% | -0.61 | 31.27 | 30.35 | 32.20 | — |
| — | 11.40 | 11.75 | 11.57 | +0.35 | 24.8% | 370 | 24.8% | -0.69 | 37.70 | 37.00 | 38.40 | — |
| — | 8.55 | 8.85 | 8.70 | +0.29 | 24.6% | 380 | 24.6% | -0.76 | 45.65 | 44.60 | 46.70 | — |
| — | 6.35 | 6.65 | 6.50 | +0.23 | 24.4% | 390 | 24.4% | -0.83 | 53.60 | 52.45 | 54.75 | — |
| — | 4.70 | 4.90 | 4.80 | +0.18 | 24.2% | 400 | 24.2% | -0.89 | 62.12 | 60.40 | 63.85 | — |
| — | 3.40 | 3.60 | 3.50 | +0.14 | 24.1% | 410 | 24.1% | -0.95 | 71.42 | 70.30 | 72.55 | — |
| — | 2.47 | 2.75 | 2.61 | +0.11 | 24.1% | 420 | 24.1% | -0.99 | 81.42 | 79.60 | 83.25 | — |
| — | 1.79 | 1.88 | 1.83 | +0.08 | 24.2% | 430 | 24.2% | -1.00 | 91.38 | 89.60 | 93.15 | — |
| — | 1.29 | 1.41 | 1.35 | +0.06 | 24.3% | 440 | 24.3% | -1.00 | 101.40 | 99.60 | 103.20 | — |
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.