Spot 338.31
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.65 | 35.70 | 33.67 | +0.99 | 49.4% | 305 | 49.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 26.65 | 30.65 | 28.65 | +0.99 | 44.8% | 310 | 44.8% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 21.70 | 25.65 | 23.68 | +0.98 | 40.3% | 315 | 40.3% | -0.02 | 0.09 | 0.04 | 0.14 | — |
| — | 19.25 | 22.95 | 21.10 | +0.97 | 38.1% | 317.5 | 38.1% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 18.15 | 19.25 | 18.70 | +0.96 | 36.0% | 320 | 36.0% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 15.85 | 16.75 | 16.30 | +0.94 | 34.4% | 322.5 | 34.4% | -0.06 | 0.26 | 0.22 | 0.29 | — |
| — | 13.55 | 14.40 | 13.97 | +0.91 | 33.2% | 325 | 33.2% | -0.09 | 0.42 | 0.40 | 0.45 | — |
| — | 11.30 | 12.20 | 11.75 | +0.86 | 32.5% | 327.5 | 32.5% | -0.13 | 0.73 | 0.65 | 0.81 | — |
| — | 9.25 | 9.90 | 9.57 | +0.81 | 32.2% | 330 | 32.2% | -0.19 | 1.05 | 1.02 | 1.08 | — |
| — | 7.40 | 7.90 | 7.65 | +0.74 | 32.0% | 332.5 | 32.0% | -0.26 | 1.62 | 1.57 | 1.68 | — |
| — | 5.80 | 6.20 | 6.00 | +0.65 | 32.2% | 335 | 32.2% | -0.35 | 2.60 | 2.35 | 2.86 | — |
| — | 4.45 | 4.65 | 4.55 | +0.55 | 32.6% | 337.5 | 32.6% | -0.45 | 3.50 | 3.35 | 3.65 | — |
| — | 3.30 | 3.40 | 3.35 | +0.45 | 32.9% | 340 | 32.9% | -0.55 | 4.38 | 3.90 | 4.85 | — |
| — | 2.30 | 2.43 | 2.37 | +0.35 | 33.4% | 342.5 | 33.4% | -0.65 | 5.90 | 5.15 | 6.65 | — |
| — | 1.57 | 1.72 | 1.65 | +0.27 | 33.8% | 345 | 33.8% | -0.73 | 8.12 | 7.80 | 8.45 | — |
| — | 0.87 | 1.20 | 1.03 | — | — | 347.5 | 33.8% | -0.80 | 10.18 | 9.85 | 10.50 | — |
| — | 0.77 | 0.80 | 0.79 | — | — | 350 | 34.1% | -0.86 | 12.35 | 11.85 | 12.85 | — |
| — | 0.51 | 0.55 | 0.53 | +0.10 | 35.1% | 352.5 | — | — | 15.35 | 14.10 | 16.60 | — |
| — | 0.34 | 0.38 | 0.36 | +0.08 | 36.3% | 355 | 36.3% | -0.93 | 16.98 | 16.45 | 17.50 | — |
| — | 0.23 | 0.29 | 0.26 | +0.05 | 37.4% | 357.5 | 37.4% | -0.95 | 19.85 | 18.80 | 20.90 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 38.5% | 360 | — | — | 22.40 | 21.10 | 23.70 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 39.5% | 362.5 | 39.5% | -0.98 | 24.40 | 22.55 | 26.25 | — |
| — | 0.09 | 0.11 | 0.10 | +0.02 | 40.6% | 365 | — | — | 26.82 | 24.90 | 28.75 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 367.5 | — | — | 29.25 | 27.35 | 31.15 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 370 | — | — | 31.70 | 29.70 | 33.70 | — |
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.