Spot 335.66
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.30 | 33.05 | 31.68 | +0.96 | 33.2% | 305 | 33.2% | -0.04 | — | — | 0.55 | — |
| — | 25.55 | 28.20 | 26.88 | +0.93 | 32.3% | 310 | 32.3% | -0.07 | 0.41 | 0.16 | 0.67 | — |
| — | 22.95 | 25.90 | 24.43 | +0.91 | 31.9% | 312.5 | 31.9% | -0.09 | 0.45 | 0.01 | 0.89 | — |
| — | 20.95 | 23.60 | 22.27 | +0.89 | 31.5% | 315 | 31.5% | -0.11 | 0.65 | 0.25 | 1.05 | — |
| — | 18.35 | 21.45 | 19.90 | +0.86 | 31.1% | 317.5 | 31.1% | -0.14 | 1.18 | 0.93 | 1.42 | — |
| — | 16.60 | 19.30 | 17.95 | +0.83 | 30.8% | 320 | 30.8% | -0.18 | 1.44 | 1.11 | 1.76 | — |
| — | 14.70 | 17.25 | 15.97 | +0.79 | 30.5% | 322.5 | 30.5% | -0.21 | 1.72 | 1.16 | 2.27 | — |
| — | 13.10 | 15.15 | 14.12 | +0.75 | 30.2% | 325 | 30.2% | -0.26 | 2.44 | 2.03 | 2.86 | — |
| — | 10.85 | 13.05 | 11.95 | +0.70 | 29.9% | 327.5 | 29.9% | -0.30 | 3.29 | 2.83 | 3.75 | — |
| — | 9.15 | 11.40 | 10.28 | +0.64 | 29.7% | 330 | 29.7% | -0.36 | 4.28 | 3.60 | 4.95 | — |
| — | 7.55 | 10.20 | 8.88 | +0.59 | 29.5% | 332.5 | 29.5% | -0.41 | 5.47 | 4.60 | 6.35 | — |
| — | 6.75 | 8.40 | 7.58 | +0.53 | 29.4% | 335 | 29.4% | -0.47 | 6.10 | 4.75 | 7.45 | — |
| — | 5.00 | 7.10 | 6.05 | +0.48 | 29.2% | 337.5 | 29.2% | -0.53 | 7.33 | 5.95 | 8.70 | — |
| — | 4.50 | 6.25 | 5.38 | +0.42 | 29.1% | 340 | 29.1% | -0.59 | 8.90 | 7.75 | 10.05 | — |
| — | 3.30 | 5.00 | 4.15 | +0.36 | 29.0% | 342.5 | 29.0% | -0.64 | 10.35 | 9.15 | 11.55 | — |
| — | 2.61 | 3.50 | 3.06 | +0.31 | 28.9% | 345 | 28.9% | -0.70 | 11.95 | 10.70 | 13.20 | — |
| — | 1.41 | 2.75 | 2.08 | +0.26 | 28.9% | 347.5 | 28.9% | -0.75 | 13.78 | 12.55 | 15.00 | — |
| — | 1.30 | 2.19 | 1.75 | +0.21 | 28.8% | 350 | 28.8% | -0.79 | 15.78 | 14.40 | 17.15 | — |
| — | 0.17 | 2.00 | 1.08 | +0.18 | 28.8% | 352.5 | 28.8% | -0.83 | 17.70 | 16.35 | 19.05 | — |
| — | 0.60 | 1.49 | 1.04 | +0.14 | 28.8% | 355 | 28.8% | -0.87 | 19.70 | 18.65 | 20.75 | — |
| — | 0.64 | 1.24 | 0.94 | +0.11 | 28.8% | 357.5 | 28.8% | -0.90 | 21.90 | 20.35 | 23.45 | — |
| — | 0.52 | 1.06 | 0.79 | +0.09 | 28.9% | 360 | 28.9% | -0.92 | 24.43 | 22.60 | 26.25 | — |
| — | 0.25 | 0.69 | 0.47 | +0.07 | 28.9% | 362.5 | 28.9% | -0.94 | 26.73 | 24.85 | 28.60 | — |
| — | — | 0.59 | — | +0.05 | 29.0% | 365 | 29.0% | -0.96 | 29.12 | 27.65 | 30.60 | — |
| — | 0.01 | 0.44 | 0.23 | +0.04 | 29.1% | 367.5 | 29.1% | -0.97 | 31.77 | 29.80 | 33.75 | — |
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.