Spot 338.77
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.15 | 68.45 | 65.30 | +0.94 | 50.0% | 275 | 50.0% | -0.06 | 1.67 | 1.34 | 2.00 | — |
| — | 57.55 | 64.80 | 61.17 | +0.92 | 49.4% | 280 | 49.4% | -0.08 | 1.91 | 1.56 | 2.25 | — |
| — | 53.25 | 59.45 | 56.35 | +0.90 | 48.8% | 285 | 48.8% | -0.10 | 2.46 | 2.03 | 2.90 | — |
| — | 49.00 | 53.90 | 51.45 | +0.88 | 48.3% | 290 | 48.3% | -0.12 | 3.15 | 2.70 | 3.60 | — |
| — | 44.50 | 49.85 | 47.17 | +0.86 | 47.8% | 295 | 47.8% | -0.14 | 3.90 | 3.15 | 4.65 | — |
| 3 | 40.60 | 46.00 | 43.30 | +0.83 | 47.3% | 300 | 47.3% | -0.17 | 4.70 | 4.05 | 5.35 | — |
| — | 38.15 | 41.60 | 39.88 | +0.80 | 46.9% | 305 | 46.9% | -0.20 | 5.97 | 4.95 | 7.00 | — |
| — | 34.45 | 38.15 | 36.30 | +0.77 | 46.5% | 310 | 46.5% | -0.23 | 6.70 | 5.80 | 7.60 | — |
| 11 | 30.90 | 34.55 | 32.73 | +0.74 | 46.2% | 315 | 46.2% | -0.27 | 8.55 | 7.40 | 9.70 | 18 |
| — | 27.60 | 31.10 | 29.35 | +0.70 | 45.9% | 320 | 45.9% | -0.30 | 10.25 | 9.05 | 11.45 | — |
| — | 24.40 | 27.30 | 25.85 | +0.66 | 45.6% | 325 | — | — | 11.88 | 10.40 | 13.35 | — |
| — | 21.75 | 24.85 | 23.30 | — | — | 330 | — | — | 14.10 | 12.75 | 15.45 | — |
| — | 19.10 | 22.10 | 20.60 | — | — | 335 | 45.2% | -0.43 | 16.50 | 15.20 | 17.80 | — |
| — | 16.65 | 19.40 | 18.02 | +0.53 | 45.0% | 340 | 45.0% | -0.48 | 18.88 | 17.35 | 20.40 | — |
| — | 14.40 | 16.90 | 15.65 | +0.48 | 44.9% | 345 | 44.9% | -0.52 | 21.68 | 20.15 | 23.20 | — |
| — | 12.55 | 14.45 | 13.50 | +0.44 | 44.8% | 350 | 44.8% | -0.56 | 24.50 | 22.80 | 26.20 | — |
| — | 10.60 | 12.60 | 11.60 | +0.40 | 44.7% | 355 | 44.7% | -0.61 | 27.95 | 26.40 | 29.50 | — |
| — | 9.00 | 11.20 | 10.10 | +0.36 | 44.7% | 360 | 44.7% | -0.65 | 31.25 | 29.30 | 33.20 | — |
| — | 7.60 | 9.50 | 8.55 | +0.32 | 44.7% | 365 | 44.7% | -0.69 | 34.70 | 32.65 | 36.75 | — |
| — | 6.35 | 8.65 | 7.50 | +0.28 | 44.7% | 370 | 44.7% | -0.72 | 38.42 | 36.30 | 40.55 | — |
| — | 5.60 | 7.25 | 6.42 | +0.25 | 44.8% | 375 | 44.8% | -0.76 | 42.45 | 40.10 | 44.80 | — |
| — | 4.30 | 6.80 | 5.55 | +0.22 | 44.9% | 380 | 44.9% | -0.79 | 46.45 | 44.20 | 48.70 | — |
| — | 3.50 | 6.05 | 4.78 | +0.19 | 45.0% | 385 | 45.0% | -0.82 | 51.20 | 48.40 | 54.00 | — |
| — | 2.96 | 4.55 | 3.75 | +0.17 | 45.1% | 390 | 45.1% | -0.84 | 55.48 | 52.65 | 58.30 | — |
| — | 2.65 | 4.05 | 3.35 | +0.15 | 45.3% | 395 | 45.3% | -0.87 | 59.83 | 56.90 | 62.75 | — |
| — | 2.22 | 3.40 | 2.81 | +0.13 | 45.4% | 400 | 45.4% | -0.89 | 64.33 | 61.40 | 67.25 | — |
| — | 1.53 | 2.97 | 2.25 | +0.11 | 45.7% | 405 | 45.7% | -0.90 | 69.15 | 66.50 | 71.80 | — |
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.