Spot 330.80
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.70 | 35.75 | 34.23 | +0.93 | 72.0% | 297.5 | 72.0% | -0.07 | 0.70 | 0.29 | 1.12 | — |
| — | 30.60 | 33.00 | 31.80 | +0.92 | 71.1% | 300 | 71.1% | -0.08 | 0.99 | 0.81 | 1.17 | — |
| — | 28.00 | 31.15 | 29.57 | +0.90 | 70.3% | 302.5 | 70.3% | -0.10 | 1.16 | 0.90 | 1.42 | — |
| — | 26.30 | 28.85 | 27.57 | +0.88 | 69.5% | 305 | 69.5% | -0.12 | 1.30 | 0.98 | 1.63 | — |
| — | 23.30 | 26.65 | 24.98 | +0.86 | 68.8% | 307.5 | 68.8% | -0.14 | 1.58 | 1.18 | 1.99 | — |
| — | 22.10 | 24.85 | 23.48 | +0.83 | 68.2% | 310 | — | — | 2.02 | 1.70 | 2.34 | — |
| — | 20.05 | 22.70 | 21.38 | — | — | 312.5 | — | — | 2.31 | 1.85 | 2.77 | — |
| — | 17.80 | 20.45 | 19.12 | — | — | 315 | 67.3% | -0.23 | 3.15 | 2.30 | 4.00 | — |
| — | 16.30 | 18.60 | 17.45 | +0.73 | 66.9% | 317.5 | 66.9% | -0.27 | 3.73 | 3.10 | 4.35 | — |
| — | 14.20 | 16.85 | 15.53 | +0.69 | 66.6% | 320 | 66.6% | -0.31 | 4.35 | 4.10 | 4.60 | — |
| — | 12.80 | 15.00 | 13.90 | +0.65 | 66.4% | 322.5 | 66.4% | -0.35 | 5.38 | 4.55 | 6.20 | — |
| — | 11.10 | 13.50 | 12.30 | +0.61 | 66.3% | 325 | 66.3% | -0.39 | 6.38 | 5.40 | 7.35 | — |
| — | 10.00 | 12.00 | 11.00 | — | — | 327.5 | 66.2% | -0.43 | 7.53 | 6.60 | 8.45 | — |
| — | 8.95 | 9.80 | 9.38 | +0.53 | 66.2% | 330 | 66.2% | -0.47 | 8.55 | 7.35 | 9.75 | — |
| — | 7.65 | 8.80 | 8.22 | +0.48 | 66.3% | 332.5 | — | — | 9.57 | 8.65 | 10.50 | — |
| — | 6.35 | 8.45 | 7.40 | +0.44 | 66.3% | 335 | 66.3% | -0.56 | 11.30 | 10.10 | 12.50 | — |
| — | 5.70 | 7.45 | 6.58 | +0.40 | 66.4% | 337.5 | 66.4% | -0.60 | 12.70 | 11.55 | 13.85 | — |
| — | 4.80 | 6.10 | 5.45 | +0.36 | 66.5% | 340 | 66.5% | -0.64 | 14.50 | 13.10 | 15.90 | — |
| — | 4.00 | 5.35 | 4.67 | +0.32 | 66.6% | 342.5 | 66.6% | -0.68 | 16.15 | 14.70 | 17.60 | — |
| — | 3.30 | 4.75 | 4.03 | +0.28 | 66.7% | 345 | 66.7% | -0.72 | 18.00 | 16.45 | 19.55 | — |
| — | 2.85 | 4.45 | 3.65 | +0.25 | 66.8% | 347.5 | 66.8% | -0.75 | 19.88 | 18.30 | 21.45 | — |
| — | 2.75 | 3.10 | 2.92 | +0.22 | 66.8% | 350 | 66.8% | -0.78 | 21.80 | 20.20 | 23.40 | — |
| — | 2.06 | 2.92 | 2.49 | +0.19 | 66.8% | 352.5 | 66.8% | -0.81 | 23.93 | 22.30 | 25.55 | — |
| — | 1.54 | 2.83 | 2.19 | +0.16 | 66.7% | 355 | 66.7% | -0.84 | 26.02 | 24.45 | 27.60 | — |
| — | 1.11 | 1.88 | 1.50 | +0.12 | 66.6% | 360 | 66.6% | -0.88 | 30.45 | 28.85 | 32.05 | — |
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.