Spot 335.11
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.40 | 37.00 | 34.20 | +0.98 | 54.6% | 302.5 | 54.6% | -0.02 | 0.11 | 0.04 | 0.18 | — |
| — | 29.20 | 34.55 | 31.88 | +0.98 | 54.1% | 305 | 54.1% | -0.02 | 0.17 | 0.10 | 0.23 | — |
| — | 26.70 | 30.45 | 28.57 | +0.97 | 53.8% | 307.5 | 53.8% | -0.03 | 0.39 | 0.18 | 0.59 | — |
| — | 24.10 | 28.55 | 26.32 | +0.95 | 53.6% | 310 | 53.6% | -0.05 | 0.36 | 0.30 | 0.43 | — |
| — | 22.35 | 27.70 | 25.02 | +0.93 | 53.6% | 312.5 | 53.6% | -0.07 | 0.51 | 0.41 | 0.60 | — |
| — | 20.20 | 23.60 | 21.90 | +0.91 | 53.5% | 315 | 53.5% | -0.09 | 0.70 | 0.62 | 0.79 | — |
| — | 17.35 | 22.50 | 19.93 | +0.88 | 53.5% | 317.5 | 53.5% | -0.12 | 0.98 | 0.84 | 1.12 | — |
| — | 16.05 | 18.95 | 17.50 | +0.85 | 53.5% | 320 | 53.5% | -0.15 | 1.33 | 1.21 | 1.46 | — |
| — | 14.00 | 16.45 | 15.22 | +0.80 | 53.5% | 322.5 | 53.5% | -0.20 | 1.80 | 1.58 | 2.02 | — |
| — | 12.45 | 14.00 | 13.22 | +0.76 | 53.6% | 325 | 53.6% | -0.24 | 2.37 | 2.13 | 2.61 | — |
| — | 10.60 | 12.30 | 11.45 | +0.70 | 53.6% | 327.5 | 53.6% | -0.30 | 3.06 | 2.73 | 3.40 | — |
| — | 9.05 | 10.55 | 9.80 | +0.65 | 53.7% | 330 | 53.7% | -0.35 | 3.88 | 3.65 | 4.10 | — |
| — | 7.50 | 9.05 | 8.28 | +0.59 | 53.7% | 332.5 | 53.7% | -0.41 | 4.92 | 4.40 | 5.45 | — |
| — | 6.55 | 7.50 | 7.03 | +0.53 | 53.8% | 335 | 53.8% | -0.47 | 6.15 | 5.60 | 6.70 | — |
| — | 5.50 | 6.30 | 5.90 | +0.47 | 54.0% | 337.5 | 54.0% | -0.53 | 7.30 | 6.60 | 8.00 | — |
| — | 4.25 | 5.00 | 4.62 | +0.41 | 54.1% | 340 | 54.1% | -0.59 | 8.90 | 8.10 | 9.70 | — |
| — | 3.45 | 4.20 | 3.83 | +0.35 | 54.3% | 342.5 | 54.3% | -0.65 | 10.47 | 9.60 | 11.35 | — |
| — | 3.00 | 3.35 | 3.17 | +0.30 | 54.5% | 345 | 54.5% | -0.70 | 12.30 | 11.15 | 13.45 | — |
| — | 2.16 | 2.68 | 2.42 | +0.25 | 54.8% | 347.5 | 54.8% | -0.75 | 14.07 | 13.10 | 15.05 | — |
| — | 1.85 | 2.08 | 1.97 | +0.21 | 55.1% | 350 | 55.1% | -0.79 | 16.02 | 15.10 | 16.95 | — |
| — | 1.37 | 1.71 | 1.54 | +0.17 | 55.5% | 352.5 | 55.5% | -0.83 | 17.93 | 16.60 | 19.25 | — |
| — | 1.09 | 1.32 | 1.21 | +0.14 | 55.9% | 355 | 55.9% | -0.86 | 20.05 | 18.20 | 21.90 | — |
| — | 0.84 | 1.00 | 0.92 | +0.12 | 56.4% | 357.5 | 56.4% | -0.89 | 22.35 | 19.60 | 25.10 | — |
| — | 0.70 | 0.81 | 0.76 | +0.09 | 56.9% | 360 | 56.9% | -0.91 | 25.00 | 23.30 | 26.70 | — |
| — | 0.48 | 0.66 | 0.57 | +0.08 | 57.4% | 362.5 | 57.4% | -0.93 | 26.40 | 23.70 | 29.10 | — |
| — | 0.36 | 0.53 | 0.45 | +0.05 | 58.1% | 365 | 58.1% | -0.95 | 28.98 | 26.45 | 31.50 | — |
| — | 0.20 | 0.46 | 0.33 | +0.05 | 58.8% | 367.5 | — | — | 31.60 | 28.50 | 34.70 | — |
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.