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 | |
| — | 67.05 | 70.00 | 68.53 | +0.92 | 36.2% | 275 | 36.2% | -0.08 | 2.29 | 2.05 | 2.53 | — |
| — | 58.20 | 61.10 | 59.65 | +0.88 | 35.2% | 285 | 35.2% | -0.12 | 3.42 | 3.15 | 3.70 | — |
| — | 50.70 | 52.40 | 51.55 | +0.84 | 34.5% | 295 | 34.5% | -0.16 | 5.08 | 4.85 | 5.30 | — |
| — | 42.00 | 44.80 | 43.40 | +0.79 | 33.9% | 305 | 33.9% | -0.21 | 7.08 | 6.50 | 7.65 | — |
| — | 39.25 | 41.20 | 40.23 | +0.76 | 33.7% | 310 | 33.7% | -0.25 | 8.28 | 7.80 | 8.75 | — |
| — | 34.85 | 37.30 | 36.08 | +0.73 | 33.6% | 315 | 33.6% | -0.28 | 9.62 | 9.20 | 10.05 | — |
| — | 32.35 | 33.95 | 33.15 | +0.69 | 33.5% | 320 | 33.5% | -0.31 | 11.82 | 11.35 | 12.30 | — |
| — | 29.45 | 31.10 | 30.27 | +0.65 | 33.4% | 325 | 33.4% | -0.35 | 13.25 | 12.70 | 13.80 | — |
| — | 26.60 | 27.40 | 27.00 | +0.62 | 33.3% | 330 | 33.3% | -0.39 | 15.40 | 15.00 | 15.80 | — |
| — | 23.70 | 25.35 | 24.52 | +0.58 | 33.3% | 335 | 33.3% | -0.43 | 18.02 | 17.40 | 18.65 | — |
| — | 21.45 | 22.80 | 22.12 | +0.54 | 33.3% | 340 | 33.3% | -0.47 | 20.50 | 19.85 | 21.15 | — |
| — | 19.10 | 19.60 | 19.35 | +0.50 | 33.3% | 345 | 33.3% | -0.51 | 23.05 | 22.55 | 23.55 | — |
| — | 17.10 | 17.55 | 17.32 | +0.47 | 33.4% | 350 | 33.4% | -0.55 | 25.98 | 25.05 | 26.90 | — |
| — | 15.15 | 15.75 | 15.45 | +0.43 | 33.4% | 355 | 33.4% | -0.58 | 29.25 | 28.15 | 30.35 | — |
| — | 12.85 | 13.85 | 13.35 | +0.40 | 33.5% | 360 | 33.5% | -0.62 | 32.42 | 31.25 | 33.60 | — |
| — | 11.90 | 12.40 | 12.15 | +0.36 | 33.5% | 365 | 33.5% | -0.65 | 35.60 | 34.35 | 36.85 | — |
| — | 10.50 | 11.10 | 10.80 | +0.33 | 33.6% | 370 | 33.6% | -0.69 | 39.67 | 38.35 | 41.00 | — |
| — | 9.20 | 9.50 | 9.35 | +0.30 | 33.6% | 375 | 33.6% | -0.72 | 42.95 | 42.25 | 43.65 | — |
| — | 7.00 | 7.90 | 7.45 | +0.24 | 33.8% | 385 | 33.8% | -0.78 | 51.12 | 49.65 | 52.60 | — |
| — | 5.35 | 6.00 | 5.67 | +0.20 | 34.0% | 395 | 34.0% | -0.83 | 59.73 | 58.10 | 61.35 | — |
| — | 4.10 | 4.75 | 4.42 | +0.16 | 34.3% | 405 | 34.3% | -0.87 | 68.40 | 66.90 | 69.90 | — |
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.