Spot 338.20
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.45 | 66.80 | 65.12 | +0.97 | 41.2% | 275 | 41.2% | -0.03 | 0.51 | 0.33 | 0.69 | — |
| — | 58.65 | 61.95 | 60.30 | +0.96 | 40.3% | 280 | 40.3% | -0.04 | 0.65 | 0.40 | 0.89 | — |
| — | 53.85 | 57.15 | 55.50 | +0.95 | 39.4% | 285 | 39.4% | -0.05 | 0.77 | 0.42 | 1.11 | — |
| — | 49.15 | 52.45 | 50.80 | +0.93 | 38.6% | 290 | 38.6% | -0.07 | 1.11 | 0.97 | 1.25 | — |
| — | 44.50 | 47.85 | 46.17 | +0.91 | 38.0% | 295 | 38.0% | -0.09 | 1.45 | 1.33 | 1.56 | — |
| — | 41.15 | 43.30 | 42.23 | +0.89 | 37.4% | 300 | 37.4% | -0.11 | 1.87 | 1.74 | 2.00 | — |
| — | 35.60 | 37.95 | 36.77 | +0.86 | 36.9% | 305 | 36.9% | -0.14 | 2.47 | 2.22 | 2.72 | — |
| — | 31.45 | 34.80 | 33.12 | +0.83 | 36.5% | 310 | 36.5% | -0.18 | 3.38 | 3.20 | 3.55 | — |
| — | 28.05 | 30.90 | 29.48 | +0.78 | 36.2% | 315 | 36.2% | -0.22 | 4.45 | 4.30 | 4.60 | — |
| — | 25.00 | 27.20 | 26.10 | +0.74 | 35.9% | 320 | 35.9% | -0.27 | 5.78 | 5.60 | 5.95 | — |
| — | 21.15 | 22.70 | 21.93 | +0.68 | 35.8% | 325 | 35.8% | -0.32 | 7.30 | 7.10 | 7.50 | — |
| — | 18.20 | 19.95 | 19.07 | +0.63 | 35.8% | 330 | 35.8% | -0.37 | 9.22 | 9.00 | 9.45 | — |
| — | 15.75 | 16.60 | 16.18 | +0.57 | 35.8% | 335 | 35.8% | -0.43 | 11.40 | 11.15 | 11.65 | — |
| — | 13.00 | 13.85 | 13.43 | +0.51 | 35.9% | 340 | 35.9% | -0.49 | 13.75 | 13.20 | 14.30 | — |
| — | 10.95 | 11.50 | 11.22 | +0.45 | 36.0% | 345 | 36.0% | -0.55 | 16.40 | 15.70 | 17.10 | — |
| — | 9.15 | 9.70 | 9.43 | +0.40 | 36.2% | 350 | 36.2% | -0.61 | 19.38 | 18.45 | 20.30 | — |
| — | 7.60 | 8.10 | 7.85 | +0.35 | 36.4% | 355 | 36.4% | -0.66 | 22.70 | 21.75 | 23.65 | — |
| — | 6.30 | 6.55 | 6.42 | +0.30 | 36.6% | 360 | 36.6% | -0.71 | 26.35 | 25.40 | 27.30 | — |
| — | 5.20 | 5.45 | 5.33 | +0.26 | 36.8% | 365 | 36.8% | -0.75 | 30.05 | 28.80 | 31.30 | — |
| — | 4.20 | 4.35 | 4.28 | +0.22 | 37.1% | 370 | 37.1% | -0.79 | 34.45 | 32.85 | 36.05 | — |
| — | 3.20 | 3.65 | 3.42 | +0.18 | 37.4% | 375 | 37.4% | -0.83 | 38.80 | 37.05 | 40.55 | — |
| — | 2.71 | 3.00 | 2.85 | +0.16 | 37.7% | 380 | 37.7% | -0.86 | 43.12 | 41.45 | 44.80 | — |
| — | 2.02 | 2.56 | 2.29 | +0.13 | 38.0% | 385 | 38.0% | -0.89 | 47.58 | 45.95 | 49.20 | — |
| — | 1.67 | 1.98 | 1.82 | +0.11 | 38.3% | 390 | 38.3% | -0.91 | 52.30 | 50.55 | 54.05 | — |
| — | 1.37 | 1.97 | 1.67 | +0.09 | 38.7% | 395 | 38.7% | -0.93 | 56.90 | 55.15 | 58.65 | — |
| — | 1.15 | 1.30 | 1.23 | +0.07 | 39.0% | 400 | 39.0% | -0.94 | 61.92 | 60.00 | 63.85 | — |
| — | 0.50 | 1.15 | 0.82 | +0.06 | 39.4% | 405 | 39.4% | -0.96 | 66.72 | 64.80 | 68.65 | — |
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.