Spot 331.17
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.85 | 32.55 | 31.20 | +1.00 | 37.9% | 300 | 37.9% | -0.00 | — | — | 0.23 | — |
| — | 24.35 | 27.75 | 26.05 | +0.99 | 37.2% | 305 | 37.2% | -0.01 | — | — | 0.10 | — |
| — | 21.75 | 25.30 | 23.52 | +0.99 | 36.8% | 307.5 | 36.8% | -0.01 | — | — | 0.33 | — |
| — | 19.60 | 22.85 | 21.23 | +0.98 | 36.4% | 310 | 36.4% | -0.02 | 0.17 | 0.09 | 0.24 | — |
| — | 17.50 | 20.40 | 18.95 | +0.97 | 35.8% | 312.5 | 35.8% | -0.03 | — | — | 0.79 | — |
| — | 14.60 | 18.00 | 16.30 | +0.96 | 35.2% | 315 | 35.2% | -0.04 | 0.57 | 0.19 | 0.95 | — |
| — | 13.05 | 15.25 | 14.15 | +0.93 | 34.6% | 317.5 | 34.6% | -0.07 | — | — | 0.91 | — |
| — | 10.80 | 12.70 | 11.75 | +0.90 | 34.0% | 320 | 34.0% | -0.10 | 0.73 | 0.62 | 0.84 | — |
| — | 8.60 | 10.55 | 9.57 | +0.87 | 33.5% | 322.5 | 33.5% | -0.13 | 1.12 | 0.86 | 1.39 | — |
| — | 6.40 | 8.60 | 7.50 | +0.82 | 33.1% | 325 | 33.1% | -0.18 | 1.57 | 1.35 | 1.79 | — |
| — | 5.05 | 6.65 | 5.85 | +0.76 | 32.9% | 327.5 | 32.9% | -0.24 | 2.37 | 2.11 | 2.63 | — |
| — | 3.90 | 5.15 | 4.53 | +0.69 | 32.8% | 330 | 32.8% | -0.31 | 3.28 | 2.96 | 3.60 | — |
| — | 3.00 | 4.35 | 3.67 | +0.61 | 32.8% | 332.5 | 32.8% | -0.39 | 5.10 | 4.15 | 6.05 | — |
| — | 1.75 | 2.78 | 2.27 | +0.53 | 33.0% | 335 | 33.0% | -0.47 | 6.62 | 5.60 | 7.65 | — |
| — | 1.35 | 1.84 | 1.59 | +0.44 | 33.3% | 337.5 | 33.3% | -0.56 | 8.38 | 7.35 | 9.40 | — |
| — | 0.71 | 1.35 | 1.03 | +0.36 | 33.7% | 340 | 33.7% | -0.64 | 10.12 | 9.15 | 11.10 | — |
| — | 0.37 | 0.80 | 0.58 | +0.29 | 34.1% | 342.5 | 34.1% | -0.72 | 12.07 | 10.70 | 13.45 | — |
| — | 0.27 | 0.91 | 0.59 | +0.22 | 34.7% | 345 | 34.7% | -0.78 | 14.95 | 13.80 | 16.10 | — |
| — | 0.03 | 0.40 | 0.21 | +0.16 | 35.3% | 347.5 | 35.3% | -0.84 | 16.73 | 15.10 | 18.35 | — |
| — | 0.10 | 0.33 | 0.21 | +0.12 | 36.0% | 350 | 36.0% | -0.89 | 19.18 | 17.70 | 20.65 | — |
| — | — | 0.35 | — | +0.08 | 36.8% | 352.5 | 36.8% | -0.92 | 21.73 | 20.00 | 23.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.05 | 37.7% | 355 | 37.7% | -0.95 | 24.02 | 22.50 | 25.55 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 38.6% | 357.5 | 38.6% | -0.97 | 26.75 | 25.00 | 28.50 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 39.6% | 360 | 39.6% | -0.98 | 29.32 | 28.05 | 30.60 | — |
| — | — | 0.12 | — | +0.01 | 40.6% | 362.5 | 40.6% | -0.99 | 31.73 | 30.00 | 33.45 | — |
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.