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 | |
| — | 62.50 | 66.30 | 64.40 | +0.99 | 44.6% | 275 | 44.6% | -0.01 | — | — | 2.15 | — |
| — | 57.70 | 61.40 | 59.55 | +0.99 | 42.6% | 280 | 42.6% | -0.01 | — | — | 2.15 | — |
| — | 52.60 | 56.40 | 54.50 | +0.99 | 40.5% | 285 | 40.5% | -0.01 | — | — | 2.20 | — |
| — | 47.60 | 51.40 | 49.50 | +0.98 | 38.5% | 290 | 38.5% | -0.02 | — | — | 2.05 | — |
| — | 42.60 | 46.50 | 44.55 | +0.98 | 36.5% | 295 | 36.5% | -0.02 | — | — | 2.15 | — |
| — | 37.70 | 41.60 | 39.65 | +0.97 | 34.6% | 300 | 34.6% | -0.03 | — | — | 1.30 | — |
| — | 32.80 | 36.60 | 34.70 | +0.96 | 32.8% | 305 | 32.8% | -0.04 | — | — | 2.45 | — |
| — | 28.50 | 31.80 | 30.15 | — | — | 310 | — | — | — | — | 1.10 | — |
| — | 26.10 | 29.50 | 27.80 | — | — | 312.5 | — | — | — | — | 1.85 | — |
| — | 23.80 | 27.10 | 25.45 | +0.91 | 29.4% | 315 | — | — | — | — | 2.25 | — |
| — | 21.50 | 24.90 | 23.20 | +0.89 | 28.7% | 317.5 | 28.7% | -0.11 | — | — | 2.00 | — |
| — | 19.00 | 22.50 | 20.75 | +0.87 | 27.9% | 320 | 27.9% | -0.13 | 1.65 | 1.00 | 2.30 | — |
| — | 17.00 | 20.30 | 18.65 | +0.84 | 27.2% | 322.5 | 27.2% | -0.16 | — | — | 3.00 | — |
| — | 14.20 | 18.20 | 16.20 | +0.81 | 26.5% | 325 | 26.5% | -0.19 | — | — | 3.60 | — |
| — | 13.00 | 16.10 | 14.55 | +0.77 | 25.9% | 327.5 | 25.9% | -0.23 | 1.35 | 0.10 | 2.60 | — |
| — | 11.00 | 13.80 | 12.40 | +0.72 | 25.3% | 330 | 25.3% | -0.28 | 2.05 | 1.15 | 2.95 | — |
| — | 8.80 | 12.30 | 10.55 | +0.67 | 24.8% | 332.5 | 24.8% | -0.33 | 2.48 | 1.25 | 3.70 | — |
| — | 7.10 | 10.60 | 8.85 | +0.62 | 24.3% | 335 | 24.3% | -0.38 | 3.30 | 2.10 | 4.50 | — |
| — | 5.70 | 9.10 | 7.40 | +0.56 | 23.9% | 337.5 | 23.9% | -0.44 | 4.25 | 3.00 | 5.50 | — |
| — | 4.10 | 7.60 | 5.85 | +0.50 | 23.5% | 340 | 23.5% | -0.51 | 5.95 | 4.20 | 7.70 | — |
| — | 3.30 | 5.00 | 4.15 | +0.43 | 23.3% | 342.5 | 23.3% | -0.57 | 7.20 | 5.50 | 8.90 | — |
| — | 1.65 | 3.80 | 2.73 | +0.37 | 23.1% | 345 | 23.1% | -0.64 | 8.85 | 7.10 | 10.60 | — |
| — | 1.30 | 4.00 | 2.65 | +0.31 | 23.0% | 347.5 | 23.0% | -0.70 | 10.90 | 10.00 | 11.80 | — |
| — | 1.75 | 2.50 | 2.12 | +0.25 | 22.9% | 350 | 22.9% | -0.75 | 12.20 | 10.70 | 13.70 | — |
| — | 1.25 | 1.65 | 1.45 | +0.21 | 22.9% | 352.5 | 22.9% | -0.80 | 14.25 | 12.70 | 15.80 | — |
| — | — | 3.20 | — | +0.16 | 22.9% | 355 | 22.9% | -0.85 | 16.60 | 14.90 | 18.30 | — |
| — | 0.45 | 2.25 | 1.35 | +0.13 | 22.9% | 357.5 | 22.9% | -0.89 | 18.80 | 17.10 | 20.50 | — |
| — | — | 1.70 | — | +0.10 | 23.0% | 360 | 23.0% | -0.92 | 21.30 | 19.60 | 23.00 | — |
| — | — | 2.10 | — | +0.06 | 23.3% | 365 | 23.3% | -0.96 | 25.95 | 24.40 | 27.50 | — |
| — | — | 2.05 | — | +0.03 | 23.8% | 370 | 23.8% | -0.99 | 31.25 | 29.30 | 33.20 | — |
| — | — | 0.90 | — | +0.02 | 24.4% | 375 | 24.4% | -1.00 | 36.15 | 34.10 | 38.20 | — |
| 51 | — | 1.10 | — | +0.01 | 25.2% | 380 | 25.2% | -1.00 | 41.25 | 39.30 | 43.20 | — |
| — | — | 2.15 | — | +0.01 | 26.0% | 385 | 26.0% | -1.00 | 46.25 | 44.30 | 48.20 | — |
| — | — | 2.15 | — | +0.00 | 26.9% | 390 | 26.9% | -1.00 | 51.25 | 49.30 | 53.20 | — |
| — | — | 2.15 | — | +0.00 | 27.9% | 395 | 27.9% | -1.00 | 56.25 | 54.30 | 58.20 | — |
| — | — | 2.15 | — | +0.00 | 29.0% | 400 | 29.0% | -1.00 | 61.25 | 59.30 | 63.20 | — |
| — | — | 2.15 | — | +0.00 | 30.2% | 405 | 30.2% | -1.00 | 66.25 | 64.30 | 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.