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 | |
| — | 32.80 | 38.30 | 35.55 | — | — | 302.5 | — | — | 1.20 | 1.05 | 1.34 | — |
| — | 30.90 | 35.35 | 33.12 | — | — | 305 | — | — | 1.41 | 1.16 | 1.65 | — |
| — | 28.65 | 33.50 | 31.07 | +0.87 | 48.9% | 307.5 | — | — | 1.70 | 1.42 | 1.98 | — |
| — | 26.70 | 30.85 | 28.77 | — | — | 310 | 48.7% | -0.15 | 1.97 | 1.73 | 2.21 | — |
| — | 24.55 | 28.95 | 26.75 | — | — | 312.5 | — | — | 2.75 | 2.39 | 3.10 | — |
| — | 22.70 | 27.65 | 25.18 | — | — | 315 | 48.2% | -0.20 | 3.00 | 2.64 | 3.35 | — |
| — | 20.40 | 23.65 | 22.02 | — | — | 317.5 | 48.0% | -0.22 | 3.65 | 3.00 | 4.30 | — |
| — | 19.30 | 21.55 | 20.43 | — | — | 320 | — | — | 4.22 | 3.85 | 4.60 | — |
| — | 17.55 | 19.45 | 18.50 | — | — | 322.5 | — | — | 4.88 | 4.35 | 5.40 | — |
| — | 16.00 | 18.50 | 17.25 | +0.68 | 47.6% | 325 | 47.6% | -0.32 | 5.70 | 5.05 | 6.35 | — |
| — | 14.40 | 16.40 | 15.40 | +0.64 | 47.6% | 327.5 | 47.6% | -0.36 | 6.58 | 5.90 | 7.25 | — |
| — | 12.95 | 15.15 | 14.05 | +0.61 | 47.6% | 330 | 47.6% | -0.39 | 7.65 | 7.10 | 8.20 | — |
| — | 11.60 | 13.25 | 12.43 | +0.57 | 47.5% | 332.5 | 47.5% | -0.43 | 8.57 | 7.80 | 9.35 | — |
| — | 10.35 | 12.30 | 11.32 | +0.53 | 47.6% | 335 | 47.6% | -0.47 | 9.80 | 9.00 | 10.60 | — |
| — | 9.40 | 10.65 | 10.03 | +0.49 | 47.6% | 337.5 | 47.6% | -0.51 | 11.20 | 10.25 | 12.15 | — |
| — | 8.60 | 9.70 | 9.15 | +0.46 | 47.6% | 340 | 47.6% | -0.55 | 12.68 | 11.30 | 14.05 | — |
| — | 6.95 | 8.80 | 7.88 | +0.42 | 47.7% | 342.5 | 47.7% | -0.58 | 13.88 | 12.75 | 15.00 | — |
| — | 6.75 | 7.25 | 7.00 | +0.38 | 47.8% | 345 | 47.8% | -0.62 | 15.57 | 14.25 | 16.90 | — |
| — | 5.55 | 6.90 | 6.22 | +0.35 | 47.9% | 347.5 | 47.9% | -0.65 | 17.23 | 16.15 | 18.30 | — |
| — | 5.00 | 5.70 | 5.35 | +0.32 | 48.1% | 350 | 48.1% | -0.68 | 19.05 | 17.60 | 20.50 | — |
| — | 4.30 | 5.40 | 4.85 | +0.29 | 48.2% | 352.5 | 48.2% | -0.72 | 20.80 | 19.50 | 22.10 | — |
| — | 3.65 | 4.35 | 4.00 | +0.26 | 48.4% | 355 | — | — | 22.88 | 21.35 | 24.40 | — |
| — | 3.20 | 4.10 | 3.65 | — | — | 357.5 | 48.6% | -0.77 | 25.00 | 23.30 | 26.70 | — |
| — | 2.78 | 3.45 | 3.12 | +0.21 | 48.8% | 360 | 48.8% | -0.79 | 26.73 | 25.25 | 28.20 | — |
| — | 2.34 | 3.05 | 2.69 | +0.18 | 49.1% | 362.5 | 49.1% | -0.83 | 28.48 | 26.45 | 30.50 | — |
| — | 2.10 | 2.65 | 2.38 | +0.17 | 49.3% | 365 | 49.3% | -0.85 | 31.00 | 28.55 | 33.45 | — |
| — | 1.78 | 2.31 | 2.04 | +0.15 | 49.6% | 367.5 | 49.6% | -0.86 | 32.48 | 30.35 | 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.