Spot 334.61
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.80 | 31.70 | 30.25 | +0.94 | 35.6% | 305 | 35.6% | -0.06 | — | — | 2.35 | — |
| — | 26.10 | 29.80 | 27.95 | +0.93 | 34.5% | 307.5 | 34.5% | -0.07 | — | — | 2.45 | — |
| — | 23.90 | 26.90 | 25.40 | +0.90 | 33.2% | 310 | 33.2% | -0.10 | 1.15 | 0.05 | 2.25 | — |
| — | 21.10 | 24.90 | 23.00 | +0.87 | 31.9% | 312.5 | 31.9% | -0.13 | — | — | 2.65 | — |
| — | 18.80 | 22.50 | 20.65 | +0.84 | 30.6% | 315 | 30.6% | -0.16 | — | — | 2.70 | — |
| — | 16.70 | 20.20 | 18.45 | +0.80 | 29.4% | 317.5 | 29.4% | -0.20 | — | — | 3.00 | — |
| — | 14.20 | 18.00 | 16.10 | +0.75 | 28.3% | 320 | 28.3% | -0.25 | 1.52 | 0.05 | 3.00 | — |
| — | 12.30 | 15.20 | 13.75 | +0.69 | 27.3% | 322.5 | 27.3% | -0.31 | — | — | 1.65 | — |
| — | 10.20 | 13.40 | 11.80 | +0.63 | 26.6% | 325 | 26.6% | -0.37 | 2.25 | 0.90 | 3.60 | — |
| — | 8.80 | 11.40 | 10.10 | +0.56 | 26.0% | 327.5 | 26.0% | -0.44 | 1.73 | 1.50 | 1.95 | — |
| — | 6.70 | 9.00 | 7.85 | +0.49 | 25.7% | 330 | 25.7% | -0.51 | 2.70 | 1.80 | 3.60 | — |
| — | 3.80 | 8.00 | 5.90 | +0.42 | 25.5% | 332.5 | 25.5% | -0.58 | 3.42 | 2.05 | 4.80 | — |
| — | 2.30 | 6.00 | 4.15 | +0.35 | 25.5% | 335 | 25.5% | -0.65 | 4.58 | 2.85 | 6.30 | — |
| — | 1.10 | 4.60 | 2.85 | +0.29 | 25.6% | 337.5 | 25.6% | -0.72 | 5.75 | 4.00 | 7.50 | — |
| — | 1.70 | 3.00 | 2.35 | +0.23 | 25.9% | 340 | 25.9% | -0.77 | 7.50 | 6.00 | 9.00 | — |
| — | 1.10 | 2.10 | 1.60 | +0.18 | 26.2% | 342.5 | 26.2% | -0.82 | 8.95 | 7.00 | 10.90 | — |
| — | — | 1.55 | — | +0.14 | 26.6% | 345 | 26.6% | -0.86 | 10.75 | 9.00 | 12.50 | — |
| — | — | 1.15 | — | +0.11 | 26.9% | 347.5 | 26.9% | -0.90 | 13.00 | 11.30 | 14.70 | — |
| — | — | 2.80 | — | +0.08 | 27.3% | 350 | 27.3% | -0.93 | 15.30 | 13.60 | 17.00 | — |
| — | — | 1.25 | — | +0.06 | 27.6% | 352.5 | 27.6% | -0.95 | 17.80 | 15.90 | 19.70 | — |
| — | — | 2.50 | — | +0.04 | 27.9% | 355 | 27.9% | -0.97 | 20.40 | 18.50 | 22.30 | — |
| — | — | 2.45 | — | +0.03 | 28.1% | 357.5 | 28.1% | -0.98 | 22.60 | 20.90 | 24.30 | — |
| — | — | 0.70 | — | +0.02 | 28.3% | 360 | 28.3% | -0.99 | 25.25 | 23.80 | 26.70 | — |
| — | — | 2.30 | — | — | — | 362.5 | — | — | 27.65 | 25.80 | 29.50 | — |
| — | — | 2.30 | — | — | — | 365 | 28.6% | -1.00 | 29.95 | 28.20 | 31.70 | — |
| — | — | 2.25 | — | +0.01 | 28.7% | 367.5 | 28.7% | -1.00 | 32.70 | 30.80 | 34.60 | — |
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.