Spot 338.90
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.30 | 66.10 | 64.20 | +1.00 | 46.4% | 275 | 46.4% | -0.00 | — | — | 2.15 | — |
| — | 57.30 | 61.10 | 59.20 | +1.00 | 44.5% | 280 | 44.5% | -0.00 | — | — | 2.15 | — |
| — | 52.10 | 56.20 | 54.15 | +1.00 | 42.5% | 285 | 42.5% | -0.00 | — | — | 2.15 | — |
| — | 47.20 | 51.20 | 49.20 | +1.00 | 40.6% | 290 | 40.6% | -0.00 | — | — | 2.20 | — |
| — | 42.30 | 46.10 | 44.20 | +1.00 | 38.7% | 295 | 38.7% | -0.00 | — | — | 2.20 | — |
| — | 37.30 | 41.20 | 39.25 | +0.99 | 36.8% | 300 | 36.8% | -0.01 | — | — | 2.25 | — |
| — | 32.40 | 36.20 | 34.30 | +0.99 | 35.0% | 305 | 35.0% | -0.01 | — | — | 2.30 | — |
| — | 29.80 | 34.00 | 31.90 | +0.98 | 34.2% | 307.5 | 34.2% | -0.02 | — | — | 2.35 | — |
| — | 27.30 | 31.30 | 29.30 | — | — | 310 | 33.3% | -0.02 | — | — | 1.70 | — |
| — | 25.90 | 28.70 | 27.30 | — | — | 312.5 | 32.5% | -0.03 | — | — | 2.50 | — |
| — | 23.00 | 26.30 | 24.65 | — | — | 315 | — | — | 0.90 | 0.10 | 1.70 | — |
| — | 21.10 | 24.00 | 22.55 | — | — | 317.5 | — | — | 1.05 | 0.05 | 2.05 | — |
| — | 18.20 | 21.50 | 19.85 | — | — | 320 | — | — | 1.40 | 0.25 | 2.55 | — |
| — | 15.80 | 19.20 | 17.50 | +0.90 | 29.5% | 322.5 | 29.5% | -0.10 | — | — | 2.80 | — |
| — | 14.00 | 16.40 | 15.20 | +0.86 | 28.9% | 325 | — | — | — | — | 1.15 | — |
| — | 11.40 | 14.20 | 12.80 | — | — | 327.5 | — | — | — | — | 1.35 | — |
| — | 9.60 | 12.60 | 11.10 | +0.77 | 27.6% | 330 | — | — | 2.05 | 0.60 | 3.50 | — |
| — | 7.70 | 10.70 | 9.20 | — | — | 332.5 | 27.0% | -0.29 | 2.33 | 0.35 | 4.30 | — |
| — | 5.70 | 8.30 | 7.00 | — | — | 335 | 26.4% | -0.36 | 2.88 | 1.15 | 4.60 | — |
| — | 3.50 | 7.40 | 5.45 | — | — | 337.5 | — | — | 3.55 | 2.20 | 4.90 | — |
| — | 3.10 | 4.50 | 3.80 | — | — | 340 | — | — | 4.70 | 2.90 | 6.50 | — |
| — | 1.45 | 4.50 | 2.98 | — | — | 342.5 | 25.4% | -0.61 | 5.95 | 4.20 | 7.70 | — |
| — | 0.60 | 4.00 | 2.30 | — | — | 345 | 25.3% | -0.68 | 7.75 | 6.60 | 8.90 | — |
| — | — | 3.50 | — | +0.25 | 25.1% | 347.5 | 25.1% | -0.76 | 9.65 | 8.30 | 11.00 | — |
| — | — | 3.00 | — | +0.19 | 25.0% | 350 | 25.0% | -0.82 | 11.50 | 10.00 | 13.00 | 3 |
| — | — | 2.55 | — | +0.14 | 24.9% | 352.5 | 24.9% | -0.87 | 13.75 | 12.10 | 15.40 | — |
| — | — | 2.40 | — | +0.09 | 24.8% | 355 | 24.8% | -0.91 | 16.00 | 14.50 | 17.50 | — |
| — | 0.15 | 2.30 | 1.23 | +0.06 | 24.8% | 357.5 | 24.8% | -0.95 | 18.45 | 16.90 | 20.00 | — |
| — | 0.10 | 0.60 | 0.35 | +0.04 | 24.8% | 360 | 24.8% | -0.97 | 20.90 | 19.30 | 22.50 | — |
| — | — | 2.20 | — | +0.02 | 24.9% | 365 | 24.9% | -1.00 | 25.70 | 24.30 | 27.10 | — |
| — | — | 1.35 | — | +0.01 | 25.1% | 370 | 25.1% | -1.00 | 30.70 | 29.30 | 32.10 | — |
| — | — | 2.15 | — | +0.00 | 25.5% | 375 | 25.5% | -1.00 | 36.15 | 34.10 | 38.20 | — |
| — | — | 2.15 | — | +0.00 | 26.0% | 380 | 26.0% | -1.00 | 41.15 | 39.10 | 43.20 | — |
| — | — | 2.15 | — | +0.00 | 26.7% | 385 | 26.7% | -1.00 | 46.15 | 44.10 | 48.20 | — |
| — | — | 2.15 | — | +0.00 | 27.5% | 390 | 27.5% | -1.00 | 51.15 | 49.10 | 53.20 | — |
| — | — | 2.15 | — | +0.00 | 28.4% | 395 | 28.4% | -1.00 | 56.25 | 54.30 | 58.20 | — |
| — | — | 0.10 | — | +0.00 | 29.3% | 400 | 29.3% | -1.00 | 61.15 | 59.10 | 63.20 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 405 | 30.4% | -1.00 | 66.15 | 64.10 | 68.20 | — |
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.