Spot 331.56
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.35 | 41.90 | 40.12 | +0.76 | 94.9% | 300 | 94.9% | -0.24 | 8.93 | 8.25 | 9.60 | — |
| — | 36.65 | 40.10 | 38.38 | +0.74 | 94.8% | 302.5 | 94.8% | -0.26 | 9.85 | 9.00 | 10.70 | — |
| — | 35.10 | 39.00 | 37.05 | +0.72 | 94.7% | 305 | 94.7% | -0.28 | 10.00 | 9.35 | 10.65 | — |
| — | 33.65 | 37.10 | 35.38 | +0.71 | 94.6% | 307.5 | 94.6% | -0.29 | 11.22 | 10.35 | 12.10 | — |
| — | 31.85 | 34.80 | 33.33 | +0.69 | 94.5% | 310 | 94.5% | -0.31 | 12.07 | 11.25 | 12.90 | — |
| — | 30.35 | 33.90 | 32.12 | +0.67 | 94.4% | 312.5 | 94.4% | -0.33 | 12.75 | 12.15 | 13.35 | — |
| — | 28.85 | 32.55 | 30.70 | +0.66 | 94.3% | 315 | 94.3% | -0.34 | 13.85 | 13.10 | 14.60 | — |
| — | 28.35 | 30.05 | 29.20 | +0.64 | 94.2% | 317.5 | 94.2% | -0.36 | 14.82 | 14.35 | 15.30 | — |
| — | 27.35 | 28.25 | 27.80 | +0.62 | 94.1% | 320 | 94.1% | -0.38 | 16.20 | 15.35 | 17.05 | — |
| — | 24.80 | 26.80 | 25.80 | +0.60 | 94.0% | 322.5 | 94.0% | -0.40 | 17.02 | 16.55 | 17.50 | — |
| — | 24.65 | 26.60 | 25.62 | +0.58 | 93.9% | 325 | 93.9% | -0.42 | 18.10 | 17.50 | 18.70 | — |
| — | 22.25 | 24.50 | 23.38 | +0.56 | 93.9% | 327.5 | 93.9% | -0.44 | 19.55 | 18.55 | 20.55 | — |
| — | 22.15 | 23.25 | 22.70 | +0.55 | 93.8% | 330 | 93.8% | -0.45 | 20.68 | 20.10 | 21.25 | — |
| — | 20.90 | 22.80 | 21.85 | +0.53 | 93.7% | 332.5 | 93.7% | -0.47 | 22.32 | 21.35 | 23.30 | — |
| — | 18.80 | 21.50 | 20.15 | +0.51 | 93.6% | 335 | 93.6% | -0.49 | 23.60 | 22.70 | 24.50 | — |
| — | 18.65 | 19.70 | 19.18 | +0.49 | 93.5% | 337.5 | 93.5% | -0.51 | 25.00 | 23.30 | 26.70 | — |
| — | 17.45 | 18.80 | 18.12 | +0.47 | 93.5% | 340 | 93.5% | -0.53 | 26.18 | 25.50 | 26.85 | — |
| — | 15.75 | 17.55 | 16.65 | +0.45 | 93.4% | 342.5 | 93.4% | -0.55 | 27.75 | 26.95 | 28.55 | — |
| — | 15.55 | 16.65 | 16.10 | +0.44 | 93.3% | 345 | 93.3% | -0.56 | 29.23 | 27.90 | 30.55 | — |
| — | 14.60 | 15.65 | 15.12 | +0.42 | 93.2% | 347.5 | 93.2% | -0.58 | 31.38 | 29.90 | 32.85 | — |
| — | 13.85 | 14.75 | 14.30 | +0.40 | 93.1% | 350 | 93.1% | -0.60 | 32.27 | 30.70 | 33.85 | — |
| — | 11.60 | 13.90 | 12.75 | +0.39 | 93.1% | 352.5 | 93.1% | -0.62 | 34.60 | 33.00 | 36.20 | — |
| — | 11.00 | 13.05 | 12.03 | +0.37 | 93.0% | 355 | 93.0% | -0.63 | 35.58 | 33.80 | 37.35 | — |
| — | 11.30 | 12.30 | 11.80 | +0.35 | 92.9% | 357.5 | 92.9% | -0.65 | 37.85 | 36.50 | 39.20 | — |
| — | 10.60 | 11.50 | 11.05 | +0.34 | 92.8% | 360 | 92.8% | -0.66 | 39.17 | 37.35 | 41.00 | — |
| — | 9.85 | 10.90 | 10.38 | +0.32 | 92.8% | 362.5 | 92.8% | -0.68 | 40.65 | 39.10 | 42.20 | — |
| — | 9.30 | 10.05 | 9.68 | +0.30 | 92.7% | 365 | 92.7% | -0.70 | 43.25 | 41.90 | 44.60 | — |
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.