Spot 330.14
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 65.90 | 75.60 | 70.75 | +0.92 | 58.0% | 265 | 58.0% | -0.08 | 2.62 | 1.75 | 3.50 | — |
| — | 61.40 | 69.30 | 65.35 | +0.90 | 57.8% | 270 | 57.8% | -0.10 | 2.90 | 2.20 | 3.60 | — |
| — | 57.80 | 65.30 | 61.55 | +0.88 | 57.5% | 275 | 57.5% | -0.12 | 3.75 | 2.20 | 5.30 | — |
| — | 53.10 | 61.00 | 57.05 | +0.86 | 57.3% | 280 | 57.3% | -0.14 | 3.85 | 3.10 | 4.60 | — |
| — | 48.50 | 56.90 | 52.70 | +0.84 | 57.2% | 285 | 57.2% | -0.16 | 6.40 | 4.50 | 8.30 | — |
| — | 45.20 | 52.80 | 49.00 | +0.81 | 57.0% | 290 | 57.0% | -0.19 | 5.85 | 4.70 | 7.00 | — |
| — | 40.60 | 49.30 | 44.95 | +0.78 | 56.9% | 295 | — | — | 6.65 | 5.50 | 7.80 | — |
| — | 37.60 | 45.70 | 41.65 | — | — | 300 | — | — | 9.10 | 7.70 | 10.50 | — |
| — | 35.50 | 42.30 | 38.90 | — | — | 305 | 56.8% | -0.28 | 10.25 | 8.90 | 11.60 | — |
| — | 30.30 | 39.20 | 34.75 | +0.69 | 56.7% | 310 | 56.7% | -0.32 | 11.05 | 9.60 | 12.50 | — |
| — | 29.40 | 36.20 | 32.80 | +0.65 | 56.7% | 315 | 56.7% | -0.35 | 14.15 | 11.70 | 16.60 | — |
| — | 24.00 | 32.10 | 28.05 | +0.61 | 56.7% | 320 | 56.7% | -0.39 | 15.85 | 13.00 | 18.70 | — |
| — | 22.30 | 28.10 | 25.20 | +0.58 | 56.7% | 325 | 56.7% | -0.42 | 17.90 | 14.70 | 21.10 | — |
| — | 20.10 | 24.50 | 22.30 | +0.54 | 56.8% | 330 | 56.8% | -0.46 | 22.40 | 19.70 | 25.10 | — |
| — | 17.50 | 22.60 | 20.05 | +0.51 | 56.9% | 335 | 56.9% | -0.49 | 23.05 | 20.30 | 25.80 | — |
| — | 15.50 | 20.50 | 18.00 | +0.47 | 56.9% | 340 | 56.9% | -0.53 | 25.70 | 22.80 | 28.60 | — |
| — | 12.80 | 20.00 | 16.40 | +0.44 | 57.0% | 345 | 57.0% | -0.56 | 29.30 | 25.80 | 32.80 | — |
| — | 12.60 | 18.30 | 15.45 | +0.41 | 57.2% | 350 | 57.2% | -0.60 | 32.50 | 27.90 | 37.10 | — |
| — | 11.20 | 17.60 | 14.40 | +0.37 | 57.3% | 355 | 57.3% | -0.63 | 35.80 | 31.50 | 40.10 | — |
| — | 10.00 | 15.80 | 12.90 | +0.34 | 57.4% | 360 | 57.4% | -0.66 | 38.60 | 35.10 | 42.10 | — |
| — | 8.70 | 14.30 | 11.50 | +0.31 | 57.6% | 365 | 57.6% | -0.69 | 42.45 | 38.90 | 46.00 | — |
| — | 6.80 | 13.80 | 10.30 | +0.29 | 57.7% | 370 | 57.7% | -0.72 | 46.75 | 42.60 | 50.90 | — |
| — | 4.80 | 10.50 | 7.65 | +0.26 | 57.9% | 375 | 57.9% | -0.74 | 50.45 | 46.60 | 54.30 | — |
| — | 3.90 | 9.00 | 6.45 | +0.24 | 58.0% | 380 | 58.0% | -0.77 | 54.55 | 50.00 | 59.10 | — |
| — | 5.10 | 8.30 | 6.70 | +0.22 | 58.2% | 385 | 58.2% | -0.79 | 59.20 | 54.80 | 63.60 | — |
| — | 3.00 | 7.20 | 5.10 | +0.20 | 58.4% | 390 | 58.4% | -0.81 | 62.85 | 59.10 | 66.60 | — |
| — | 1.25 | 9.60 | 5.42 | +0.18 | 58.6% | 395 | 58.6% | -0.83 | 67.35 | 63.80 | 70.90 | — |
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.