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 | |
| — | 30.50 | 34.30 | 32.40 | +0.96 | 34.0% | 300 | 34.0% | -0.04 | 0.23 | 0.10 | 0.35 | — |
| — | 21.00 | 24.70 | 22.85 | +0.88 | 32.1% | 310 | 32.1% | -0.12 | 1.60 | 0.25 | 2.95 | — |
| — | 16.40 | 20.20 | 18.30 | +0.81 | 31.0% | 315 | 31.0% | -0.19 | 0.68 | 0.05 | 1.30 | — |
| — | 13.00 | 15.20 | 14.10 | +0.72 | 29.8% | 320 | 29.8% | -0.28 | 1.32 | 0.45 | 2.20 | — |
| — | 8.60 | 11.90 | 10.25 | +0.61 | 28.6% | 325 | 28.6% | -0.39 | 2.62 | 1.15 | 4.10 | — |
| — | 5.90 | 7.80 | 6.85 | +0.49 | 27.6% | 330 | 27.6% | -0.51 | 4.70 | 3.90 | 5.50 | — |
| — | 3.70 | 6.80 | 5.25 | +0.43 | 27.2% | 332.5 | 27.2% | -0.57 | 5.55 | 3.50 | 7.60 | — |
| — | 2.10 | 6.10 | 4.10 | +0.37 | 26.9% | 335 | — | — | 6.90 | 5.00 | 8.80 | — |
| — | 1.35 | 4.70 | 3.02 | — | — | 337.5 | 26.6% | -0.69 | 8.75 | 7.20 | 10.30 | — |
| — | 1.85 | 3.40 | 2.62 | +0.26 | 26.4% | 340 | 26.4% | -0.74 | 10.60 | 9.30 | 11.90 | — |
| — | 0.15 | 1.80 | 0.97 | +0.22 | 26.4% | 342.5 | 26.4% | -0.79 | 12.10 | 10.20 | 14.00 | — |
| — | — | 2.00 | — | +0.18 | 26.4% | 345 | 26.4% | -0.83 | 14.15 | 12.30 | 16.00 | — |
| — | — | 2.95 | — | +0.14 | 26.5% | 347.5 | 26.5% | -0.86 | 16.10 | 14.50 | 17.70 | — |
| — | — | 2.85 | — | +0.11 | 26.7% | 350 | 26.7% | -0.89 | 18.65 | 16.80 | 20.50 | — |
| — | 0.15 | 2.00 | 1.07 | +0.09 | 27.0% | 352.5 | 27.0% | -0.92 | 21.05 | 19.20 | 22.90 | — |
| — | — | 2.30 | — | +0.07 | 27.3% | 355 | 27.3% | -0.94 | 23.00 | 21.50 | 24.50 | — |
| — | — | 2.25 | — | +0.05 | 27.7% | 357.5 | 27.7% | -0.96 | 25.75 | 23.90 | 27.60 | — |
| — | 0.15 | 1.35 | 0.75 | +0.04 | 28.2% | 360 | 28.2% | -0.97 | 28.25 | 26.40 | 30.10 | — |
| — | — | 2.20 | — | +0.03 | 28.6% | 362.5 | 28.6% | -0.98 | 30.70 | 28.80 | 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.