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 | |
| — | — | — | — | — | — | 275 | — | — | — | — | — | — |
| — | 58.00 | 62.20 | 60.10 | +0.98 | 34.2% | 280 | 34.2% | -0.02 | — | — | 0.35 | — |
| — | — | — | — | — | — | 285 | — | — | — | — | — | — |
| — | 49.00 | 52.30 | 50.65 | +0.97 | 31.7% | 290 | 31.7% | -0.03 | 0.33 | 0.20 | 0.45 | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | 39.50 | 42.60 | 41.05 | +0.94 | 29.5% | 300 | 29.5% | -0.06 | — | — | 1.55 | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | 30.00 | 32.80 | 31.40 | +0.89 | 27.7% | 310 | 27.7% | -0.11 | 1.02 | 0.30 | 1.75 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 21.00 | 24.10 | 22.55 | +0.81 | 26.1% | 320 | 26.1% | -0.19 | 1.98 | 0.95 | 3.00 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 14.00 | 16.00 | 15.00 | +0.68 | 24.9% | 330 | 24.9% | -0.32 | 4.00 | 2.80 | 5.20 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 335 | — | — | — | — | — | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
| — | 7.00 | 10.60 | 8.80 | +0.51 | 24.0% | 340 | 24.0% | -0.49 | 8.05 | 6.80 | 9.30 | — |
| — | — | — | — | — | — | 342.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 345 | — | — | — | — | — | — |
| — | — | — | — | — | — | 347.5 | — | — | — | — | — | — |
| — | 2.50 | 6.20 | 4.35 | +0.34 | 23.3% | 350 | 23.3% | -0.67 | 13.90 | 12.30 | 15.50 | — |
| — | — | — | — | — | — | 352.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 355 | — | — | — | — | — | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 0.05 | 3.60 | 1.82 | +0.19 | 22.9% | 360 | 22.9% | -0.83 | 21.95 | 20.30 | 23.60 | — |
| — | — | — | — | — | — | 365 | — | — | — | — | — | — |
| — | 0.70 | 0.95 | 0.82 | +0.10 | 22.9% | 370 | 22.9% | -0.93 | 30.90 | 29.40 | 32.40 | — |
| — | — | — | — | — | — | 375 | — | — | — | — | — | — |
| — | — | 2.10 | — | +0.04 | 23.3% | 380 | 23.3% | -0.99 | 40.70 | 39.30 | 42.10 | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | — | 2.10 | — | +0.02 | 24.1% | 390 | 24.1% | -1.00 | 51.05 | 48.90 | 53.20 | — |
| — | — | — | — | — | — | 395 | — | — | — | — | — | — |
| — | 0.05 | 0.45 | 0.25 | +0.01 | 25.1% | 400 | 25.1% | -1.00 | 61.10 | 59.00 | 63.20 | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
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.