Spot 353.43
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.30 | 35.75 | 34.52 | +0.98 | 31.1% | 320 | 31.1% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 28.60 | 30.50 | 29.55 | +0.97 | 29.5% | 325 | 29.5% | -0.03 | 0.23 | 0.13 | 0.34 | — |
| — | 23.65 | 25.65 | 24.65 | +0.96 | 28.0% | 330 | 28.0% | -0.04 | 0.43 | 0.40 | 0.47 | — |
| — | 21.20 | 23.30 | 22.25 | +0.95 | 27.3% | 332.5 | 27.3% | -0.05 | 0.50 | 0.33 | 0.67 | — |
| — | 19.25 | 20.95 | 20.10 | +0.93 | 26.6% | 335 | 26.6% | -0.07 | 0.73 | 0.63 | 0.83 | — |
| — | 16.40 | 18.65 | 17.52 | +0.92 | 25.9% | 337.5 | 25.9% | -0.08 | 0.94 | 0.76 | 1.12 | — |
| — | 14.70 | 16.40 | 15.55 | +0.89 | 25.3% | 340 | 25.3% | -0.11 | 1.29 | 1.18 | 1.40 | — |
| — | 12.65 | 14.25 | 13.45 | +0.87 | 24.8% | 342.5 | 24.8% | -0.14 | 1.71 | 1.47 | 1.95 | — |
| — | 10.55 | 12.20 | 11.38 | +0.83 | 24.3% | 345 | 24.3% | -0.17 | 2.17 | 1.92 | 2.41 | — |
| — | 8.75 | 10.20 | 9.47 | +0.79 | 23.9% | 347.5 | 23.9% | -0.21 | 2.87 | 2.58 | 3.15 | — |
| — | 7.55 | 8.20 | 7.88 | +0.74 | 23.5% | 350 | 23.5% | -0.26 | 3.80 | 3.60 | 4.00 | — |
| — | 5.95 | 6.70 | 6.33 | +0.68 | 23.3% | 352.5 | 23.3% | -0.32 | 4.83 | 4.35 | 5.30 | — |
| — | 4.75 | 5.30 | 5.03 | +0.62 | 23.1% | 355 | 23.1% | -0.38 | 6.17 | 5.85 | 6.50 | — |
| — | 3.60 | 4.15 | 3.88 | +0.55 | 23.0% | 357.5 | 23.0% | -0.45 | 7.38 | 7.00 | 7.75 | — |
| — | 2.80 | 3.25 | 3.02 | +0.48 | 22.9% | 360 | 22.9% | -0.52 | 8.93 | 8.35 | 9.50 | — |
| — | 2.04 | 2.34 | 2.19 | +0.41 | 22.9% | 362.5 | 22.9% | -0.60 | 10.55 | 9.70 | 11.40 | — |
| — | 1.50 | 1.86 | 1.68 | +0.34 | 22.9% | 365 | 22.9% | -0.67 | 12.32 | 11.45 | 13.20 | — |
| — | 0.95 | 1.42 | 1.19 | +0.28 | 23.0% | 367.5 | 23.0% | -0.73 | 14.43 | 13.40 | 15.45 | — |
| — | 0.72 | 0.92 | 0.82 | +0.22 | 23.2% | 370 | 23.2% | -0.79 | 16.48 | 15.60 | 17.35 | — |
| — | 0.39 | 0.81 | 0.60 | +0.17 | 23.3% | 372.5 | 23.3% | -0.84 | 18.73 | 17.75 | 19.70 | — |
| — | 0.30 | 0.45 | 0.38 | +0.13 | 23.6% | 375 | 23.6% | -0.89 | 21.55 | 20.80 | 22.30 | — |
| — | 0.10 | 0.35 | 0.23 | +0.10 | 23.8% | 377.5 | 23.8% | -0.92 | 23.60 | 22.55 | 24.65 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 24.1% | 380 | 24.1% | -0.95 | 26.40 | 25.50 | 27.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 24.6% | 385 | 24.6% | -0.99 | 31.05 | 29.60 | 32.50 | — |
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.