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 | |
| — | 32.75 | 34.20 | 33.48 | — | — | 300 | — | — | 0.33 | 0.32 | 0.33 | — |
| — | 30.20 | 33.35 | 31.77 | +0.95 | 33.9% | 302.5 | 33.9% | -0.05 | 0.35 | 0.29 | 0.41 | — |
| — | 28.80 | 29.20 | 29.00 | +0.95 | 32.6% | 305 | 32.6% | -0.05 | 0.42 | 0.41 | 0.44 | — |
| — | 25.75 | 27.80 | 26.77 | +0.94 | 31.4% | 307.5 | 31.4% | -0.07 | 0.50 | 0.45 | 0.55 | — |
| — | 23.85 | 24.55 | 24.20 | +0.92 | 30.3% | 310 | 30.3% | -0.08 | 0.61 | 0.60 | 0.63 | — |
| — | 21.05 | 23.00 | 22.02 | +0.91 | 29.2% | 312.5 | 29.2% | -0.10 | 0.74 | 0.68 | 0.81 | — |
| — | 19.00 | 19.75 | 19.38 | +0.88 | 28.3% | 315 | — | — | 0.93 | 0.89 | 0.97 | — |
| — | 16.55 | 17.55 | 17.05 | +0.86 | 27.5% | 317.5 | 27.5% | -0.14 | 1.20 | 1.14 | 1.25 | — |
| — | 14.85 | 15.35 | 15.10 | +0.82 | 26.8% | 320 | 26.8% | -0.18 | 1.53 | 1.49 | 1.58 | — |
| — | 12.85 | 13.90 | 13.38 | +0.78 | 26.3% | 322.5 | 26.3% | -0.22 | 1.98 | 1.92 | 2.04 | — |
| — | 10.95 | 11.45 | 11.20 | +0.73 | 25.8% | 325 | 25.8% | -0.27 | 2.56 | 2.50 | 2.63 | — |
| — | 9.20 | 9.55 | 9.38 | +0.67 | 25.5% | 327.5 | 25.5% | -0.33 | 3.30 | 3.20 | 3.40 | — |
| — | 7.60 | 7.95 | 7.78 | +0.61 | 25.1% | 330 | 25.1% | -0.39 | 4.20 | 4.10 | 4.30 | — |
| — | 6.20 | 6.45 | 6.33 | +0.54 | 24.9% | 332.5 | 24.9% | -0.46 | 5.22 | 5.10 | 5.35 | — |
| — | 5.00 | 5.15 | 5.08 | +0.47 | 24.6% | 335 | 24.6% | -0.53 | 6.47 | 6.35 | 6.60 | — |
| — | 3.85 | 4.05 | 3.95 | +0.40 | 24.4% | 337.5 | 24.4% | -0.60 | 7.80 | 7.60 | 8.00 | — |
| — | 2.97 | 3.10 | 3.04 | +0.34 | 24.3% | 340 | 24.3% | -0.67 | 9.10 | 8.60 | 9.60 | — |
| — | 2.24 | 2.38 | 2.31 | +0.28 | 24.2% | 342.5 | 24.2% | -0.73 | 11.12 | 10.10 | 12.15 | — |
| — | 1.67 | 1.78 | 1.73 | +0.22 | 24.2% | 345 | 24.2% | -0.79 | 12.68 | 11.90 | 13.45 | — |
| — | 1.22 | 1.32 | 1.27 | +0.17 | 24.2% | 347.5 | 24.2% | -0.84 | 15.12 | 13.90 | 16.35 | — |
| — | 0.88 | 0.94 | 0.91 | +0.13 | 24.3% | 350 | 24.3% | -0.88 | 17.40 | 17.00 | 17.80 | — |
| — | 0.63 | 0.69 | 0.66 | +0.10 | 24.4% | 352.5 | 24.4% | -0.91 | 19.55 | 18.35 | 20.75 | — |
| — | 0.45 | 0.49 | 0.47 | — | — | 355 | 24.5% | -0.94 | 21.85 | 21.00 | 22.70 | — |
| — | 0.29 | 0.40 | 0.34 | +0.05 | 24.6% | 357.5 | 24.6% | -0.96 | 24.25 | 23.05 | 25.45 | — |
| — | 0.22 | 0.25 | 0.23 | +0.04 | 24.8% | 360 | 24.8% | -0.98 | 27.02 | 25.75 | 28.30 | — |
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.