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 | |
| — | 30.35 | 33.10 | 31.73 | +0.97 | 32.9% | 300 | 32.9% | -0.03 | 0.23 | 0.07 | 0.40 | — |
| — | 25.60 | 28.25 | 26.93 | +0.96 | 31.8% | 305 | 31.8% | -0.04 | 0.50 | 0.20 | 0.80 | — |
| — | 21.00 | 23.60 | 22.30 | +0.93 | 30.8% | 310 | 30.8% | -0.07 | 0.67 | 0.58 | 0.75 | — |
| — | 18.40 | 21.40 | 19.90 | +0.91 | 30.4% | 312.5 | 30.4% | -0.09 | — | — | 1.18 | — |
| — | 16.55 | 19.25 | 17.90 | +0.89 | 30.1% | 315 | 30.1% | -0.11 | 1.27 | 0.98 | 1.57 | — |
| — | 14.40 | 17.20 | 15.80 | +0.86 | 29.9% | 317.5 | 29.9% | -0.14 | 1.79 | 1.52 | 2.07 | — |
| — | 12.55 | 14.15 | 13.35 | +0.83 | 29.7% | 320 | 29.7% | -0.18 | 2.27 | 1.99 | 2.55 | — |
| — | 10.45 | 13.20 | 11.82 | +0.79 | 29.5% | 322.5 | 29.5% | -0.21 | 3.00 | 2.65 | 3.35 | — |
| — | 9.35 | 10.80 | 10.07 | +0.75 | 29.4% | 325 | 29.4% | -0.26 | 3.80 | 3.45 | 4.15 | — |
| — | 7.75 | 9.95 | 8.85 | +0.70 | 29.3% | 327.5 | 29.3% | -0.30 | 4.78 | 4.30 | 5.25 | — |
| — | 6.30 | 7.80 | 7.05 | +0.64 | 29.2% | 330 | 29.2% | -0.36 | 5.38 | 4.65 | 6.10 | — |
| — | 4.80 | 7.30 | 6.05 | +0.59 | 29.2% | 332.5 | 29.2% | -0.41 | 6.97 | 6.25 | 7.70 | — |
| — | 3.55 | 5.20 | 4.38 | +0.53 | 29.2% | 335 | 29.2% | -0.47 | 8.28 | 7.30 | 9.25 | — |
| — | 2.64 | 4.25 | 3.44 | +0.48 | 29.1% | 337.5 | 29.1% | -0.53 | 10.25 | 9.25 | 11.25 | — |
| — | 1.68 | 3.30 | 2.49 | +0.42 | 29.1% | 340 | 29.1% | -0.59 | 12.00 | 11.05 | 12.95 | — |
| — | 1.75 | 2.59 | 2.17 | +0.36 | 29.1% | 342.5 | 29.1% | -0.64 | 13.50 | 12.70 | 14.30 | — |
| — | 1.06 | 2.36 | 1.71 | +0.31 | 29.1% | 345 | 29.1% | -0.70 | 15.05 | 13.75 | 16.35 | — |
| — | 0.58 | 1.64 | 1.11 | +0.26 | 29.1% | 347.5 | 29.1% | -0.75 | 17.25 | 15.80 | 18.70 | — |
| — | 0.51 | 1.18 | 0.84 | +0.21 | 29.2% | 350 | 29.2% | -0.79 | 19.70 | 18.20 | 21.20 | — |
| — | — | 1.37 | — | +0.18 | 29.2% | 352.5 | 29.2% | -0.83 | 21.85 | 19.80 | 23.90 | — |
| — | 0.14 | 0.88 | 0.51 | +0.14 | 29.2% | 355 | 29.2% | -0.87 | 24.23 | 22.70 | 25.75 | — |
| — | — | 1.12 | — | +0.11 | 29.3% | 357.5 | 29.3% | -0.90 | 26.65 | 24.65 | 28.65 | — |
| — | — | 0.48 | — | +0.09 | 29.3% | 360 | 29.3% | -0.92 | 29.15 | 27.15 | 31.15 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 29.4% | 362.5 | 29.4% | -0.94 | 31.68 | 30.15 | 33.20 | — |
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.