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 | |
| — | 32.10 | 34.55 | 33.33 | — | — | 305 | — | — | 0.27 | 0.23 | 0.31 | — |
| — | 28.65 | 29.60 | 29.12 | — | — | 310 | — | — | 0.41 | 0.37 | 0.45 | — |
| — | 23.95 | 24.85 | 24.40 | +0.92 | 31.5% | 315 | — | — | 0.68 | 0.62 | 0.73 | — |
| — | 21.65 | 24.15 | 22.90 | — | — | 317.5 | — | — | 0.86 | 0.82 | 0.90 | — |
| — | 19.80 | 20.85 | 20.32 | — | — | 320 | 30.6% | -0.13 | 1.09 | 1.05 | 1.13 | — |
| — | 17.30 | 18.25 | 17.77 | — | — | 322.5 | — | — | 1.49 | 1.37 | 1.60 | — |
| — | 15.30 | 16.05 | 15.68 | — | — | 325 | — | — | 1.89 | 1.80 | 1.97 | — |
| — | 13.40 | 15.35 | 14.38 | — | — | 327.5 | — | — | 2.46 | 2.37 | 2.55 | — |
| — | 11.60 | 12.25 | 11.93 | — | — | 330 | — | — | 3.17 | 3.05 | 3.30 | — |
| — | 10.05 | 10.50 | 10.28 | — | — | 332.5 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 8.50 | 8.90 | 8.70 | — | — | 335 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 7.20 | 7.55 | 7.38 | — | — | 337.5 | — | — | 6.08 | 5.85 | 6.30 | — |
| — | 6.15 | 6.30 | 6.22 | — | — | 340 | — | — | 7.42 | 7.15 | 7.70 | — |
| — | 5.05 | 5.25 | 5.15 | — | — | 342.5 | — | — | 8.85 | 8.60 | 9.10 | — |
| — | 3.30 | 3.60 | 3.45 | +0.32 | 30.4% | 347.5 | 30.4% | -0.69 | 12.20 | 11.80 | 12.60 | — |
| — | 2.75 | 2.86 | 2.81 | +0.27 | 30.8% | 350 | 30.8% | -0.74 | 14.07 | 13.60 | 14.55 | — |
| — | 2.10 | 2.33 | 2.21 | +0.23 | 31.0% | 352.5 | 31.0% | -0.78 | 16.05 | 15.55 | 16.55 | — |
| — | 1.68 | 1.84 | 1.76 | +0.19 | 31.3% | 355 | 31.3% | -0.82 | 18.15 | 17.60 | 18.70 | — |
| — | 1.38 | 1.54 | 1.46 | +0.16 | 31.8% | 357.5 | 31.8% | -0.85 | 20.30 | 19.70 | 20.90 | — |
| — | 1.11 | 1.19 | 1.15 | +0.13 | 32.2% | 360 | 32.2% | -0.87 | 22.57 | 22.05 | 23.10 | — |
| — | 0.90 | 1.02 | 0.96 | +0.11 | 32.7% | 362.5 | 32.7% | -0.90 | 24.82 | 24.20 | 25.45 | — |
| — | 0.73 | 0.82 | 0.78 | +0.09 | 33.2% | 365 | 33.2% | -0.92 | 27.15 | 26.50 | 27.80 | — |
| — | 0.60 | 0.69 | 0.65 | +0.08 | 33.7% | 367.5 | 33.7% | -0.93 | 29.93 | 28.55 | 31.30 | — |
| — | 0.49 | 0.55 | 0.52 | +0.06 | 34.1% | 370 | 34.1% | -0.95 | 31.77 | 31.00 | 32.55 | — |
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.