Spot 331.58
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.00 | 33.80 | 31.90 | — | — | 300 | — | — | — | — | 0.50 | — |
| — | 25.10 | 28.80 | 26.95 | — | — | 305 | 41.6% | -0.02 | — | — | 2.30 | — |
| — | 20.10 | 24.00 | 22.05 | +0.96 | 40.5% | 310 | 40.5% | -0.04 | — | — | 0.85 | — |
| — | 15.20 | 18.60 | 16.90 | +0.91 | 39.2% | 315 | 39.2% | -0.09 | — | — | 0.90 | — |
| — | 10.50 | 14.30 | 12.40 | +0.82 | 37.4% | 320 | 37.4% | -0.18 | — | — | 1.00 | — |
| — | 8.10 | 12.00 | 10.05 | +0.75 | 36.4% | 322.5 | 36.4% | -0.25 | 1.07 | 0.10 | 2.05 | — |
| — | 6.10 | 9.80 | 7.95 | +0.67 | 35.4% | 325 | 35.4% | -0.33 | 1.70 | 0.30 | 3.10 | — |
| — | 4.70 | 7.40 | 6.05 | +0.57 | 34.6% | 327.5 | 34.6% | -0.43 | 1.85 | 0.30 | 3.40 | — |
| — | 3.30 | 5.30 | 4.30 | +0.46 | 34.1% | 330 | 34.1% | -0.54 | 2.23 | 0.75 | 3.70 | — |
| — | 2.00 | 4.00 | 3.00 | +0.36 | 34.1% | 332.5 | 34.1% | -0.64 | 2.70 | 1.00 | 4.40 | — |
| — | 1.00 | 2.70 | 1.85 | +0.27 | 34.1% | 335 | 34.1% | -0.74 | 4.35 | 3.10 | 5.60 | — |
| — | 0.15 | 2.85 | 1.50 | +0.19 | 34.3% | 337.5 | 34.3% | -0.82 | 6.50 | 4.50 | 8.50 | — |
| — | — | 1.05 | — | +0.12 | 34.5% | 340 | 34.5% | -0.88 | 8.95 | 7.40 | 10.50 | — |
| — | — | 1.40 | — | +0.08 | 34.7% | 342.5 | 34.7% | -0.93 | 10.95 | 9.10 | 12.80 | — |
| — | — | 2.25 | — | +0.05 | 35.1% | 345 | 35.1% | -0.96 | 13.35 | 11.50 | 15.20 | — |
| — | — | 2.20 | — | +0.02 | 35.6% | 347.5 | 35.6% | -0.98 | 15.80 | 13.90 | 17.70 | — |
| — | — | 0.60 | — | +0.01 | 35.9% | 350 | 35.9% | -0.99 | 18.20 | 16.30 | 20.10 | — |
| — | — | 2.20 | — | +0.01 | 36.3% | 352.5 | 36.3% | -1.00 | 20.90 | 19.00 | 22.80 | — |
| — | — | 2.15 | — | +0.00 | 36.6% | 355 | 36.6% | -1.00 | 23.40 | 21.50 | 25.30 | — |
| — | — | 2.15 | — | +0.00 | 36.8% | 357.5 | 36.8% | -1.00 | 25.85 | 23.80 | 27.90 | — |
| — | — | 2.15 | — | +0.00 | 37.0% | 360 | 37.0% | -1.00 | 28.35 | 26.30 | 30.40 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 362.5 | 37.1% | -1.00 | 30.95 | 29.30 | 32.60 | — |
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.