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 | |
| — | 62.20 | 65.55 | 63.88 | +1.00 | 52.4% | 275 | 52.4% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 57.15 | 60.55 | 58.85 | +1.00 | 49.3% | 280 | 49.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 52.35 | 55.60 | 53.98 | +0.99 | 46.4% | 285 | 46.4% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 47.40 | 50.65 | 49.02 | +0.99 | 43.5% | 290 | 43.5% | -0.01 | 0.10 | 0.04 | 0.17 | — |
| — | 42.35 | 45.60 | 43.98 | +0.99 | 40.7% | 295 | 40.7% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 37.15 | 40.65 | 38.90 | +0.99 | 37.9% | 300 | 37.9% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 33.25 | 35.20 | 34.23 | +0.98 | 35.2% | 305 | 35.2% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 30.05 | 33.20 | 31.62 | +0.97 | 33.9% | 307.5 | 33.9% | -0.03 | 0.18 | 0.11 | 0.25 | — |
| — | 27.45 | 30.75 | 29.10 | +0.97 | 32.7% | 310 | 32.7% | -0.03 | 0.24 | 0.14 | 0.35 | — |
| — | 25.00 | 28.30 | 26.65 | +0.96 | 31.7% | 312.5 | 31.7% | -0.04 | 0.43 | 0.23 | 0.64 | — |
| — | 22.90 | 25.85 | 24.38 | +0.95 | 30.8% | 315 | 30.8% | -0.05 | 0.39 | 0.35 | 0.43 | — |
| — | 20.25 | 23.55 | 21.90 | +0.93 | 30.1% | 317.5 | 30.1% | -0.07 | 0.53 | 0.46 | 0.60 | — |
| — | 18.25 | 21.30 | 19.77 | +0.90 | 29.5% | 320 | 29.5% | -0.10 | 0.69 | 0.62 | 0.75 | — |
| — | 16.50 | 17.75 | 17.12 | +0.87 | 29.2% | 322.5 | 29.2% | -0.13 | 0.91 | 0.82 | 1.00 | — |
| — | 14.10 | 15.85 | 14.97 | +0.83 | 29.0% | 325 | 29.0% | -0.17 | 1.25 | 1.12 | 1.37 | — |
| — | 11.85 | 14.35 | 13.10 | +0.79 | 29.0% | 327.5 | 29.0% | -0.21 | 1.74 | 1.58 | 1.89 | — |
| — | 10.20 | 11.50 | 10.85 | +0.73 | 29.0% | 330 | 29.0% | -0.27 | 2.31 | 2.17 | 2.45 | — |
| — | 9.00 | 9.65 | 9.32 | +0.67 | 29.1% | 332.5 | 29.1% | -0.33 | 3.20 | 3.00 | 3.40 | — |
| — | 7.60 | 8.00 | 7.80 | +0.60 | 29.2% | 335 | 29.2% | -0.40 | 4.12 | 4.00 | 4.25 | — |
| — | 6.25 | 6.90 | 6.58 | +0.54 | 29.4% | 337.5 | 29.4% | -0.47 | 5.22 | 4.95 | 5.50 | — |
| — | 5.10 | 5.30 | 5.20 | +0.47 | 29.5% | 340 | 29.5% | -0.53 | 6.50 | 6.25 | 6.75 | — |
| — | 4.05 | 4.25 | 4.15 | +0.41 | 29.6% | 342.5 | 29.6% | -0.60 | 8.10 | 7.70 | 8.50 | — |
| — | 3.25 | 3.40 | 3.33 | +0.34 | 29.7% | 345 | 29.7% | -0.66 | 9.68 | 9.35 | 10.00 | — |
| — | 2.50 | 2.84 | 2.67 | +0.29 | 29.9% | 347.5 | 29.9% | -0.72 | 11.55 | 10.75 | 12.35 | — |
| — | 2.01 | 2.27 | 2.14 | +0.23 | 30.1% | 350 | 30.1% | -0.77 | 13.20 | 12.65 | 13.75 | — |
| — | 1.56 | 1.75 | 1.66 | +0.19 | 30.6% | 352.5 | 30.6% | -0.81 | 15.32 | 13.70 | 16.95 | — |
| — | 1.20 | 1.40 | 1.30 | +0.15 | 31.1% | 355 | 31.1% | -0.85 | 17.20 | 15.75 | 18.65 | — |
| — | 0.94 | 1.14 | 1.04 | +0.12 | 31.7% | 357.5 | 31.7% | -0.88 | 19.77 | 18.35 | 21.20 | — |
| — | 0.77 | 0.91 | 0.84 | +0.10 | 32.4% | 360 | 32.4% | -0.90 | 22.57 | 21.70 | 23.45 | — |
| — | 0.53 | 0.98 | 0.76 | +0.08 | 33.3% | 362.5 | 33.3% | -0.92 | 24.20 | 22.70 | 25.70 | — |
| — | 0.53 | 0.57 | 0.55 | +0.07 | 34.2% | 365 | 34.2% | -0.94 | 27.23 | 25.90 | 28.55 | — |
| — | 0.22 | 0.60 | 0.41 | +0.06 | 35.2% | 367.5 | 35.2% | -0.95 | 29.25 | 27.75 | 30.75 | — |
| — | 0.18 | 0.52 | 0.35 | +0.05 | 36.2% | 370 | 36.2% | -0.96 | 31.85 | 30.55 | 33.15 | — |
| — | 0.30 | 0.35 | 0.33 | +0.04 | 37.2% | 372.5 | 37.2% | -0.97 | 33.95 | 32.45 | 35.45 | — |
| — | 0.20 | 0.50 | 0.35 | +0.04 | 38.3% | 375 | 38.3% | -0.97 | 36.60 | 34.90 | 38.30 | — |
| — | 0.16 | 0.53 | 0.34 | +0.03 | 39.4% | 377.5 | 39.4% | -0.98 | 39.20 | 37.60 | 40.80 | — |
| — | 0.17 | 0.43 | 0.30 | +0.03 | 40.4% | 380 | 40.4% | -0.98 | 41.60 | 39.90 | 43.30 | — |
| — | 0.17 | 0.30 | 0.23 | +0.02 | 41.5% | 382.5 | 41.5% | -0.99 | 43.98 | 42.40 | 45.55 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 42.5% | 385 | 42.5% | -0.99 | 46.50 | 44.90 | 48.10 | — |
| — | 0.12 | 0.37 | 0.24 | +0.02 | 44.6% | 390 | 44.6% | -0.99 | 51.52 | 49.75 | 53.30 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 46.5% | 395 | 46.5% | -1.00 | 56.45 | 54.80 | 58.10 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 48.4% | 400 | 48.4% | -1.00 | 61.67 | 59.70 | 63.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 50.2% | 405 | 50.2% | -1.00 | 66.70 | 65.10 | 68.30 | — |
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.