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 | |
| — | 32.10 | 33.50 | 32.80 | +0.92 | 30.8% | 300 | 30.8% | -0.08 | 0.33 | 0.30 | 0.35 | — |
| — | 29.85 | 31.10 | 30.48 | +0.91 | 29.8% | 302.5 | 29.8% | -0.09 | 0.38 | 0.31 | 0.45 | — |
| — | 27.45 | 28.60 | 28.02 | +0.88 | 28.8% | 305 | 28.8% | -0.11 | 0.47 | 0.43 | 0.51 | — |
| — | 25.05 | 26.95 | 26.00 | +0.86 | 28.0% | 307.5 | 28.0% | -0.14 | 0.56 | 0.53 | 0.60 | — |
| — | 22.90 | 24.40 | 23.65 | +0.84 | 27.2% | 310 | 27.2% | -0.17 | 0.71 | 0.66 | 0.77 | — |
| — | 20.50 | 21.60 | 21.05 | +0.80 | 26.4% | 312.5 | 26.4% | -0.20 | 0.89 | 0.83 | 0.95 | — |
| — | 18.60 | 19.20 | 18.90 | +0.76 | 25.8% | 315 | 25.8% | -0.24 | 1.16 | 1.07 | 1.24 | — |
| — | 16.45 | 17.15 | 16.80 | +0.72 | 25.2% | 317.5 | 25.2% | -0.28 | 1.46 | 1.40 | 1.51 | — |
| — | 14.30 | 15.00 | 14.65 | +0.67 | 24.8% | 320 | 24.8% | -0.34 | 1.86 | 1.79 | 1.94 | — |
| — | 12.35 | 13.50 | 12.93 | +0.62 | 24.4% | 322.5 | 24.4% | -0.39 | 2.42 | 2.32 | 2.51 | — |
| — | 10.55 | 11.10 | 10.82 | +0.56 | 24.1% | 325 | 24.1% | -0.44 | 3.10 | 3.00 | 3.20 | — |
| — | 8.95 | 9.40 | 9.18 | +0.50 | 23.8% | 327.5 | 23.8% | -0.50 | 3.92 | 3.80 | 4.05 | — |
| — | 7.45 | 7.80 | 7.62 | +0.45 | 23.6% | 330 | 23.6% | -0.56 | 4.90 | 4.80 | 5.00 | — |
| — | 6.10 | 6.40 | 6.25 | +0.39 | 23.5% | 332.5 | 23.5% | -0.62 | 6.00 | 5.90 | 6.10 | — |
| — | 4.95 | 5.20 | 5.08 | +0.34 | 23.4% | 335 | 23.4% | -0.67 | 7.35 | 7.20 | 7.50 | — |
| — | 3.90 | 4.15 | 4.03 | +0.29 | 23.3% | 337.5 | 23.3% | -0.72 | 8.70 | 8.30 | 9.10 | — |
| — | 3.05 | 3.25 | 3.15 | +0.24 | 23.3% | 340 | 23.3% | -0.77 | 10.32 | 9.95 | 10.70 | — |
| — | 2.38 | 2.55 | 2.46 | +0.20 | 23.3% | 342.5 | 23.3% | -0.81 | 12.30 | 11.55 | 13.05 | — |
| — | 1.79 | 1.91 | 1.85 | +0.16 | 23.3% | 345 | 23.3% | -0.85 | 14.35 | 13.55 | 15.15 | — |
| — | 1.38 | 1.51 | 1.45 | +0.13 | 23.3% | 347.5 | 23.3% | -0.88 | 16.27 | 15.30 | 17.25 | — |
| — | 1.05 | 1.14 | 1.09 | +0.11 | 23.4% | 350 | 23.4% | -0.91 | 18.65 | 17.80 | 19.50 | — |
| — | 0.78 | 0.85 | 0.81 | +0.08 | 23.5% | 352.5 | 23.5% | -0.93 | 20.55 | 18.75 | 22.35 | — |
| — | 0.58 | 0.66 | 0.62 | +0.07 | 23.6% | 355 | 23.6% | -0.95 | 23.18 | 22.20 | 24.15 | — |
| — | 0.31 | 0.39 | 0.35 | +0.04 | 24.0% | 360 | 24.0% | -0.98 | 27.73 | 26.00 | 29.45 | — |
| — | 0.18 | 0.20 | 0.19 | +0.02 | 24.6% | 365 | 24.6% | -1.00 | 32.58 | 30.85 | 34.30 | — |
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.