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 | |
| — | 73.05 | 75.60 | 74.33 | +0.87 | 36.0% | 275 | 36.0% | -0.13 | 5.55 | 5.10 | 6.00 | — |
| — | 64.60 | 67.45 | 66.03 | +0.83 | 35.5% | 285 | 35.5% | -0.17 | 7.50 | 7.10 | 7.90 | — |
| — | 56.95 | 60.00 | 58.48 | +0.79 | 35.2% | 295 | 35.2% | -0.21 | 9.72 | 9.25 | 10.20 | — |
| — | 50.40 | 52.55 | 51.48 | +0.75 | 34.9% | 305 | 34.9% | -0.26 | 12.97 | 11.90 | 14.05 | — |
| — | 47.60 | 49.40 | 48.50 | +0.72 | 34.8% | 310 | 34.8% | -0.28 | 14.07 | 13.40 | 14.75 | — |
| — | 44.35 | 45.75 | 45.05 | +0.70 | 34.7% | 315 | 34.7% | -0.31 | 15.85 | 15.00 | 16.70 | — |
| — | 41.25 | 42.15 | 41.70 | +0.67 | 34.6% | 320 | 34.6% | -0.33 | 17.77 | 16.80 | 18.75 | — |
| — | 37.60 | 40.45 | 39.02 | +0.65 | 34.6% | 325 | 34.6% | -0.36 | 19.80 | 19.20 | 20.40 | — |
| — | 35.75 | 37.45 | 36.60 | +0.62 | 34.5% | 330 | 34.5% | -0.39 | 21.82 | 20.90 | 22.75 | — |
| — | 32.75 | 33.90 | 33.33 | +0.59 | 34.5% | 335 | 34.5% | -0.42 | 24.52 | 23.50 | 25.55 | — |
| — | 29.95 | 32.60 | 31.27 | +0.57 | 34.5% | 340 | 34.5% | -0.45 | 26.77 | 25.95 | 27.60 | — |
| — | 28.25 | 29.05 | 28.65 | +0.54 | 34.4% | 345 | 34.4% | -0.48 | 29.45 | 28.20 | 30.70 | — |
| — | 26.10 | 27.15 | 26.62 | +0.51 | 34.4% | 350 | 34.4% | -0.50 | 32.12 | 31.05 | 33.20 | — |
| — | 23.70 | 25.60 | 24.65 | +0.49 | 34.4% | 355 | 34.4% | -0.53 | 35.20 | 34.05 | 36.35 | — |
| — | 22.30 | 23.50 | 22.90 | +0.46 | 34.5% | 360 | — | — | 38.33 | 37.05 | 39.60 | — |
| — | 20.30 | 21.75 | 21.02 | +0.43 | 34.5% | 365 | — | — | 41.75 | 40.15 | 43.35 | — |
| — | 18.80 | 19.30 | 19.05 | +0.41 | 34.5% | 370 | — | — | 44.92 | 43.60 | 46.25 | — |
| — | 17.30 | 17.75 | 17.52 | +0.39 | 34.6% | 375 | — | — | 48.25 | 47.05 | 49.45 | — |
| — | 15.80 | 17.05 | 16.43 | +0.36 | 34.6% | 380 | 34.6% | -0.66 | 52.08 | 50.65 | 53.50 | — |
| — | 12.85 | 14.45 | 13.65 | +0.32 | 34.7% | 390 | 34.7% | -0.71 | 59.40 | 57.80 | 61.00 | — |
| — | 11.10 | 11.45 | 11.28 | +0.28 | 34.9% | 400 | 34.9% | -0.76 | 67.65 | 66.25 | 69.05 | — |
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.