Spot 333.11
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.20 | 33.65 | 33.42 | +0.98 | 50.7% | 300 | 50.7% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 30.45 | 32.65 | 31.55 | +0.97 | 48.0% | 302.5 | 48.0% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 27.80 | 28.70 | 28.25 | +0.97 | 45.2% | 305 | 45.2% | -0.03 | 0.17 | 0.17 | 0.18 | — |
| — | 25.00 | 26.85 | 25.93 | +0.97 | 42.5% | 307.5 | 42.5% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 23.30 | 23.75 | 23.52 | +0.96 | 39.8% | 310 | 39.8% | -0.04 | 0.23 | 0.22 | 0.23 | — |
| — | 20.10 | 21.35 | 20.73 | +0.95 | 37.4% | 312.5 | 37.4% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 18.60 | 18.85 | 18.73 | +0.94 | 35.1% | 315 | 35.1% | -0.06 | 0.33 | 0.32 | 0.33 | — |
| — | 15.90 | 16.50 | 16.20 | +0.92 | 33.2% | 317.5 | 33.2% | -0.08 | 0.42 | 0.40 | 0.44 | — |
| — | 13.65 | 14.00 | 13.82 | +0.90 | 31.5% | 320 | 31.5% | -0.10 | 0.56 | 0.54 | 0.57 | — |
| — | 11.25 | 11.80 | 11.53 | +0.86 | 30.0% | 322.5 | 30.0% | -0.14 | 0.79 | 0.77 | 0.80 | — |
| — | 9.10 | 9.60 | 9.35 | +0.81 | 29.0% | 325 | 29.0% | -0.19 | 1.16 | 1.13 | 1.18 | — |
| — | 7.10 | 7.65 | 7.38 | +0.72 | 28.5% | 327.5 | 28.5% | -0.28 | 1.74 | 1.68 | 1.79 | — |
| — | 5.50 | 5.95 | 5.72 | +0.63 | 28.1% | 330 | 28.1% | -0.37 | 2.48 | 2.44 | 2.52 | — |
| — | 4.15 | 4.35 | 4.25 | +0.54 | 27.7% | 332.5 | 27.7% | -0.47 | 3.48 | 3.40 | 3.55 | — |
| — | 3.00 | 3.10 | 3.05 | +0.43 | 27.3% | 335 | 27.3% | -0.57 | 4.72 | 4.65 | 4.80 | — |
| — | 2.03 | 2.16 | 2.10 | +0.33 | 27.4% | 337.5 | 27.4% | -0.67 | 6.30 | 6.20 | 6.40 | — |
| — | 1.34 | 1.40 | 1.37 | +0.24 | 27.4% | 340 | 27.4% | -0.76 | 8.12 | 7.75 | 8.50 | — |
| — | 0.84 | 0.89 | 0.86 | +0.18 | 27.5% | 342.5 | — | — | 9.93 | 8.95 | 10.90 | — |
| — | 0.53 | 0.56 | 0.55 | — | — | 345 | — | — | 12.43 | 11.95 | 12.90 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 347.5 | — | — | 14.75 | 14.25 | 15.25 | — |
| — | 0.21 | 0.22 | 0.21 | — | — | 350 | — | — | 16.98 | 16.35 | 17.60 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 355 | — | — | 21.70 | 20.45 | 22.95 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 360 | — | — | 26.88 | 25.00 | 28.75 | — |
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.