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 | |
| — | 29.65 | 31.55 | 30.60 | +0.95 | 36.2% | 305 | 36.2% | -0.05 | 0.49 | 0.33 | 0.66 | — |
| — | 24.80 | 27.40 | 26.10 | +0.92 | 35.1% | 310 | 35.1% | -0.08 | 0.84 | 0.46 | 1.23 | — |
| — | 20.00 | 22.25 | 21.12 | +0.87 | 34.0% | 315 | 34.0% | -0.13 | 1.01 | 0.30 | 1.73 | — |
| — | 16.45 | 17.85 | 17.15 | +0.81 | 33.2% | 320 | 33.2% | -0.19 | 1.79 | 1.26 | 2.33 | — |
| — | 12.25 | 14.25 | 13.25 | +0.73 | 32.5% | 325 | 32.5% | -0.27 | 3.17 | 1.89 | 4.45 | — |
| — | 10.15 | 12.75 | 11.45 | +0.68 | 32.2% | 327.5 | 32.2% | -0.32 | 3.68 | 2.61 | 4.75 | — |
| — | 9.05 | 10.90 | 9.97 | +0.63 | 32.0% | 330 | 32.0% | -0.37 | 4.17 | 3.35 | 5.00 | — |
| — | 7.25 | 9.10 | 8.18 | +0.57 | 31.8% | 332.5 | 31.8% | -0.43 | 5.25 | 3.60 | 6.90 | — |
| — | 6.45 | 8.20 | 7.33 | +0.52 | 31.6% | 335 | 31.6% | -0.48 | 6.75 | 5.85 | 7.65 | — |
| — | 4.75 | 6.20 | 5.47 | +0.46 | 31.5% | 337.5 | 31.5% | -0.54 | 8.43 | 7.10 | 9.75 | — |
| — | 4.10 | 4.95 | 4.53 | +0.41 | 31.4% | 340 | 31.4% | -0.60 | 9.47 | 8.45 | 10.50 | — |
| — | 3.55 | 4.50 | 4.03 | +0.35 | 31.4% | 342.5 | 31.4% | -0.65 | 11.22 | 9.55 | 12.90 | — |
| — | 2.60 | 3.40 | 3.00 | +0.30 | 31.3% | 345 | 31.3% | -0.70 | 12.78 | 11.80 | 13.75 | — |
| — | 1.97 | 2.69 | 2.33 | +0.25 | 31.3% | 347.5 | 31.3% | -0.75 | 14.93 | 13.70 | 16.15 | — |
| — | 1.50 | 2.31 | 1.91 | +0.21 | 31.2% | 350 | 31.2% | -0.79 | 17.07 | 16.00 | 18.15 | — |
| — | 0.27 | 1.72 | 0.99 | +0.17 | 31.2% | 352.5 | 31.2% | -0.83 | 18.75 | 17.35 | 20.15 | — |
| — | 0.83 | 1.73 | 1.28 | +0.14 | 31.2% | 355 | — | — | 21.12 | 19.55 | 22.70 | — |
| — | — | 2.05 | — | — | — | 357.5 | 31.2% | -0.90 | 23.45 | 21.85 | 25.05 | — |
| — | 0.49 | 1.00 | 0.74 | +0.09 | 31.2% | 360 | — | — | 25.57 | 24.40 | 26.75 | — |
| — | 0.22 | 1.09 | 0.66 | — | — | 362.5 | — | — | 28.10 | 26.55 | 29.65 | — |
| — | 0.19 | 0.55 | 0.37 | +0.05 | 31.2% | 365 | 31.2% | -0.96 | 30.52 | 28.95 | 32.10 | — |
| — | — | 0.69 | — | +0.04 | 31.2% | 367.5 | 31.2% | -0.97 | 32.95 | 31.40 | 34.50 | — |
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.