Spot 334.90
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 30.90 | 29.95 | +0.99 | 44.7% | 305 | — | — | — | — | 0.05 | — |
| — | 23.15 | 26.45 | 24.80 | +0.98 | 41.0% | 310 | 41.0% | -0.02 | — | — | 0.43 | — |
| — | 21.35 | 24.05 | 22.70 | +0.98 | 39.5% | 312.5 | 39.5% | -0.02 | 0.13 | 0.07 | 0.19 | — |
| — | 18.35 | 21.00 | 19.68 | +0.96 | 38.2% | 315 | — | — | 0.24 | 0.10 | 0.38 | — |
| — | 15.75 | 19.25 | 17.50 | — | — | 317.5 | 37.0% | -0.05 | 0.33 | 0.18 | 0.48 | — |
| — | 14.20 | 16.90 | 15.55 | +0.92 | 36.1% | 320 | — | — | 0.63 | 0.24 | 1.02 | — |
| — | 11.75 | 14.05 | 12.90 | — | — | 322.5 | — | — | 0.50 | 0.18 | 0.82 | — |
| — | 9.65 | 11.90 | 10.78 | +0.84 | 34.6% | 325 | — | — | 1.00 | 0.73 | 1.27 | — |
| — | 7.60 | 10.25 | 8.93 | +0.77 | 34.1% | 327.5 | 34.1% | -0.23 | 1.57 | 1.15 | 2.00 | — |
| — | 5.75 | 8.75 | 7.25 | — | — | 330 | — | — | 2.08 | 1.66 | 2.50 | — |
| — | 4.15 | 6.60 | 5.38 | +0.61 | 33.4% | 332.5 | 33.4% | -0.39 | 3.09 | 2.23 | 3.95 | — |
| — | 2.99 | 4.90 | 3.94 | +0.51 | 33.2% | 335 | — | — | 4.22 | 3.20 | 5.25 | — |
| — | 2.51 | 3.40 | 2.96 | — | — | 337.5 | 33.1% | -0.59 | 5.92 | 4.65 | 7.20 | — |
| — | 1.65 | 3.00 | 2.33 | +0.32 | 33.0% | 340 | 33.0% | -0.68 | 7.58 | 6.30 | 8.85 | — |
| — | 0.30 | 1.81 | 1.05 | — | — | 342.5 | — | — | 9.18 | 7.90 | 10.45 | — |
| — | 0.20 | 1.71 | 0.95 | — | — | 345 | — | — | 10.95 | 9.50 | 12.40 | — |
| — | — | 1.20 | — | — | — | 347.5 | — | — | 13.57 | 12.25 | 14.90 | — |
| — | 0.21 | 0.57 | 0.39 | — | — | 350 | — | — | 15.78 | 14.55 | 17.00 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 352.5 | — | — | 18.00 | 16.35 | 19.65 | — |
| — | 0.05 | 0.37 | 0.21 | — | — | 355 | — | — | 20.35 | 18.80 | 21.90 | — |
| — | — | 0.25 | — | — | — | 357.5 | — | — | 22.80 | 21.30 | 24.30 | — |
| — | — | 0.10 | — | — | — | 360 | — | — | 25.62 | 24.40 | 26.85 | — |
| — | — | 0.17 | — | — | — | 362.5 | — | — | 27.80 | 26.25 | 29.35 | — |
| — | — | 0.06 | — | +0.01 | 37.7% | 365 | 37.7% | -1.00 | 30.40 | 29.30 | 31.50 | — |
| 10 | — | 0.05 | — | +0.00 | 38.8% | 367.5 | 38.8% | -1.00 | 32.98 | 31.30 | 34.65 | — |
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.