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 | |
| — | 34.90 | 38.10 | 36.50 | +0.85 | 62.3% | 297.5 | 62.3% | -0.15 | 2.58 | 2.07 | 3.10 | — |
| — | 32.90 | 35.85 | 34.38 | +0.84 | 62.0% | 300 | 62.0% | -0.16 | 2.96 | 2.56 | 3.35 | — |
| — | 30.75 | 33.95 | 32.35 | +0.82 | 61.6% | 302.5 | 61.6% | -0.18 | 3.37 | 2.83 | 3.90 | — |
| — | 28.70 | 31.80 | 30.25 | +0.80 | 61.3% | 305 | 61.3% | -0.20 | 4.15 | 3.25 | 5.05 | — |
| — | 27.00 | 30.05 | 28.52 | +0.77 | 61.1% | 307.5 | 61.1% | -0.23 | 4.65 | 3.75 | 5.55 | — |
| — | 25.35 | 28.05 | 26.70 | +0.75 | 60.8% | 310 | 60.8% | -0.25 | 5.25 | 4.45 | 6.05 | — |
| — | 23.35 | 25.90 | 24.62 | +0.73 | 60.6% | 312.5 | 60.6% | -0.27 | 5.83 | 4.80 | 6.85 | — |
| — | 21.65 | 24.55 | 23.10 | +0.70 | 60.4% | 315 | 60.4% | -0.30 | 6.70 | 5.80 | 7.60 | — |
| — | 20.05 | 22.90 | 21.48 | +0.68 | 60.2% | 317.5 | 60.2% | -0.32 | 7.33 | 6.30 | 8.35 | — |
| — | 18.75 | 21.30 | 20.02 | +0.65 | 60.0% | 320 | 60.0% | -0.35 | 8.43 | 7.80 | 9.05 | — |
| — | 17.55 | 19.85 | 18.70 | +0.62 | 59.9% | 322.5 | 59.9% | -0.38 | 9.30 | 8.35 | 10.25 | — |
| — | 15.65 | 18.45 | 17.05 | +0.59 | 59.7% | 325 | 59.7% | -0.41 | 10.60 | 10.00 | 11.20 | — |
| — | 14.25 | 17.15 | 15.70 | +0.56 | 59.6% | 327.5 | 59.6% | -0.44 | 11.75 | 10.35 | 13.15 | — |
| — | 13.05 | 15.95 | 14.50 | +0.53 | 59.5% | 330 | 59.5% | -0.47 | 13.18 | 11.80 | 14.55 | — |
| — | 11.85 | 14.80 | 13.32 | +0.51 | 59.5% | 332.5 | 59.5% | -0.50 | 14.15 | 13.20 | 15.10 | — |
| — | 11.05 | 13.25 | 12.15 | +0.48 | 59.4% | 335 | 59.4% | -0.52 | 15.80 | 15.15 | 16.45 | — |
| — | 9.75 | 12.60 | 11.18 | +0.45 | 59.4% | 337.5 | 59.4% | -0.55 | 17.10 | 15.50 | 18.70 | — |
| — | 9.00 | 11.60 | 10.30 | +0.42 | 59.4% | 340 | 59.4% | -0.58 | 18.88 | 17.35 | 20.40 | — |
| — | 7.90 | 10.70 | 9.30 | +0.39 | 59.4% | 342.5 | 59.4% | -0.61 | 20.38 | 18.85 | 21.90 | — |
| — | 8.00 | 9.65 | 8.82 | +0.37 | 59.4% | 345 | 59.4% | -0.64 | 21.93 | 20.30 | 23.55 | — |
| — | 6.30 | 8.75 | 7.53 | +0.34 | 59.5% | 347.5 | 59.5% | -0.66 | 23.57 | 22.05 | 25.10 | — |
| — | 5.55 | 7.75 | 6.65 | +0.31 | 59.6% | 350 | 59.6% | -0.69 | 25.32 | 23.85 | 26.80 | — |
| — | 4.65 | 7.60 | 6.12 | +0.29 | 59.6% | 352.5 | 59.6% | -0.71 | 27.32 | 25.70 | 28.95 | — |
| — | 5.05 | 6.65 | 5.85 | +0.27 | 59.7% | 355 | 59.7% | -0.73 | 29.27 | 27.65 | 30.90 | — |
| — | 3.55 | 6.10 | 4.83 | +0.25 | 59.9% | 357.5 | 59.9% | -0.76 | 31.05 | 29.60 | 32.50 | — |
| — | 3.55 | 5.50 | 4.53 | +0.23 | 60.0% | 360 | 60.0% | -0.78 | 33.27 | 31.65 | 34.90 | — |
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.