Spot 333.52
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.70 | 109.35 | 108.03 | +0.97 | 34.5% | 230 | 34.5% | -0.03 | 0.91 | 0.81 | 1.00 | — |
| — | 97.25 | 99.75 | 98.50 | +0.96 | 33.3% | 240 | 33.3% | -0.04 | 1.25 | 1.13 | 1.36 | — |
| — | 87.80 | 90.40 | 89.10 | +0.95 | 32.1% | 250 | 32.1% | -0.05 | 1.71 | 1.53 | 1.89 | — |
| — | 78.70 | 81.25 | 79.97 | +0.93 | 31.1% | 260 | 31.1% | -0.07 | 2.38 | 2.16 | 2.60 | — |
| — | 70.30 | 72.30 | 71.30 | +0.90 | 30.1% | 270 | 30.1% | -0.10 | 3.25 | 3.05 | 3.45 | — |
| — | 61.15 | 63.65 | 62.40 | +0.87 | 29.3% | 280 | 29.3% | -0.13 | 4.35 | 4.20 | 4.50 | — |
| — | 52.85 | 55.35 | 54.10 | +0.84 | 28.5% | 290 | 28.5% | -0.17 | 6.00 | 5.75 | 6.25 | — |
| — | 45.85 | 47.50 | 46.67 | +0.79 | 27.9% | 300 | 27.9% | -0.22 | 8.00 | 7.80 | 8.20 | — |
| — | 38.30 | 39.90 | 39.10 | +0.73 | 27.3% | 310 | 27.3% | -0.28 | 10.60 | 10.35 | 10.85 | — |
| — | 30.95 | 33.60 | 32.27 | +0.67 | 26.7% | 320 | 26.7% | -0.34 | 14.03 | 13.55 | 14.50 | — |
| — | 26.20 | 26.85 | 26.52 | +0.60 | 26.3% | 330 | 26.3% | -0.41 | 17.77 | 17.50 | 18.05 | — |
| — | 20.15 | 21.50 | 20.82 | +0.53 | 25.9% | 340 | 25.9% | -0.49 | 22.77 | 22.15 | 23.40 | — |
| — | 15.60 | 16.90 | 16.25 | +0.46 | 25.5% | 350 | 25.5% | -0.57 | 28.23 | 27.40 | 29.05 | — |
| — | 12.65 | 13.15 | 12.90 | +0.39 | 25.3% | 360 | 25.3% | -0.65 | 34.60 | 33.35 | 35.85 | — |
| — | 9.60 | 10.00 | 9.80 | +0.32 | 25.0% | 370 | 25.0% | -0.73 | 41.48 | 40.45 | 42.50 | — |
| — | 7.15 | 7.60 | 7.38 | +0.26 | 24.9% | 380 | 24.9% | -0.80 | 49.62 | 48.35 | 50.90 | — |
| — | 5.20 | 5.60 | 5.40 | +0.21 | 24.7% | 390 | 24.7% | -0.86 | 58.17 | 56.85 | 59.50 | — |
| — | 3.80 | 4.10 | 3.95 | +0.16 | 24.7% | 400 | 24.7% | -0.92 | 66.90 | 65.10 | 68.70 | — |
| — | 2.72 | 2.98 | 2.85 | +0.12 | 24.6% | 410 | 24.6% | -0.97 | 76.55 | 74.75 | 78.35 | — |
| — | 1.86 | 2.23 | 2.04 | +0.09 | 24.6% | 420 | 24.6% | -1.00 | 86.58 | 84.75 | 88.40 | — |
| — | 1.29 | 1.62 | 1.46 | +0.07 | 24.7% | 430 | 24.7% | -1.00 | 96.58 | 94.75 | 98.40 | — |
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.