Spot 332.58
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 33.50 | 32.85 | +0.95 | 37.8% | 300 | 37.8% | -0.05 | 0.15 | 0.14 | 0.16 | — |
| — | 28.75 | 32.00 | 30.38 | +0.94 | 36.2% | 302.5 | 36.2% | -0.06 | 0.20 | 0.17 | 0.23 | — |
| — | 27.35 | 27.95 | 27.65 | +0.93 | 34.6% | 305 | 34.6% | -0.07 | 0.21 | 0.20 | 0.22 | — |
| — | 23.80 | 27.10 | 25.45 | +0.91 | 33.1% | 307.5 | 33.1% | -0.09 | 0.24 | 0.23 | 0.26 | — |
| — | 22.35 | 23.45 | 22.90 | +0.89 | 31.5% | 310 | 31.5% | -0.11 | 0.29 | 0.29 | 0.30 | — |
| — | 20.10 | 20.85 | 20.48 | +0.86 | 29.9% | 312.5 | 29.9% | -0.15 | 0.35 | 0.33 | 0.38 | — |
| — | 17.70 | 18.10 | 17.90 | +0.81 | 28.4% | 315 | 28.4% | -0.19 | 0.47 | 0.44 | 0.49 | 8,003 |
| — | 15.40 | 17.15 | 16.27 | +0.76 | 27.1% | 317.5 | — | — | 0.62 | 0.61 | 0.64 | — |
| — | 13.15 | 13.45 | 13.30 | +0.70 | 26.1% | 320 | 26.1% | -0.30 | 0.86 | 0.85 | 0.88 | — |
| — | 11.00 | 11.55 | 11.28 | +0.64 | 25.4% | 322.5 | 25.4% | -0.36 | 1.20 | 1.15 | 1.24 | — |
| — | 9.00 | 9.60 | 9.30 | +0.56 | 24.9% | 325 | 24.9% | -0.44 | 1.73 | 1.68 | 1.77 | — |
| — | 7.25 | 7.80 | 7.53 | +0.49 | 24.7% | 327.5 | 24.7% | -0.51 | 2.42 | 2.36 | 2.49 | — |
| 36,643 | 5.70 | 5.85 | 5.78 | +0.41 | 24.5% | 330 | 24.5% | -0.59 | 3.33 | 3.25 | 3.40 | — |
| — | 4.35 | 4.50 | 4.42 | +0.34 | 24.2% | 332.5 | 24.2% | -0.66 | 4.42 | 4.35 | 4.50 | — |
| — | 3.20 | 3.30 | 3.25 | +0.27 | 24.1% | 335 | 24.1% | -0.73 | 5.70 | 5.50 | 5.90 | — |
| — | 2.26 | 2.45 | 2.35 | +0.22 | 23.9% | 337.5 | 23.9% | -0.79 | 7.25 | 7.00 | 7.50 | — |
| — | 1.62 | 1.72 | 1.67 | +0.17 | 23.8% | 340 | 23.8% | -0.83 | 9.57 | 9.10 | 10.05 | — |
| — | 1.10 | 1.21 | 1.16 | +0.13 | 24.0% | 342.5 | 24.0% | -0.88 | 11.20 | 11.05 | 11.35 | — |
| — | 0.76 | 0.81 | 0.79 | +0.10 | 24.4% | 345 | 24.4% | -0.91 | 13.00 | 12.45 | 13.55 | — |
| — | 0.52 | 0.57 | 0.55 | +0.08 | 24.9% | 347.5 | 24.9% | -0.93 | 15.15 | 14.35 | 15.95 | — |
| — | 0.37 | 0.40 | 0.39 | +0.06 | 25.4% | 350 | 25.4% | -0.95 | 17.93 | 17.30 | 18.55 | — |
| — | 0.18 | 0.20 | 0.19 | +0.03 | 26.3% | 355 | 26.3% | -0.98 | 23.18 | 22.30 | 24.05 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 27.8% | 360 | 27.8% | -1.00 | 27.45 | 26.65 | 28.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 29.7% | 365 | 29.7% | -1.00 | 32.50 | 30.85 | 34.15 | — |
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.