Spot 333.70
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.30 | 109.20 | 107.75 | +0.97 | 34.5% | 230 | 34.5% | -0.03 | 0.84 | 0.80 | 0.88 | — |
| 126 | 96.80 | 99.95 | 98.38 | +0.96 | 33.3% | 240 | 33.3% | -0.04 | 1.15 | 1.08 | 1.22 | 2,717 |
| 562 | 88.55 | 90.05 | 89.30 | +0.94 | 32.2% | 250 | 32.2% | -0.06 | 1.65 | 1.59 | 1.70 | 2,591 |
| — | 78.40 | 80.70 | 79.55 | +0.92 | 31.2% | 260 | 31.2% | -0.08 | 2.33 | 2.22 | 2.43 | — |
| — | 70.30 | 71.75 | 71.03 | +0.90 | 30.2% | 270 | 30.2% | -0.11 | 3.15 | 3.00 | 3.30 | — |
| — | 61.00 | 62.80 | 61.90 | +0.86 | 29.4% | 280 | 29.4% | -0.14 | 4.30 | 4.15 | 4.45 | — |
| — | 52.45 | 54.70 | 53.58 | +0.82 | 28.5% | 290 | 28.5% | -0.18 | 5.80 | 5.70 | 5.90 | — |
| — | 44.70 | 46.55 | 45.62 | +0.77 | 27.8% | 300 | 27.8% | -0.24 | 7.83 | 7.65 | 8.00 | — |
| — | 37.95 | 39.15 | 38.55 | +0.71 | 27.1% | 310 | 27.1% | -0.30 | 10.35 | 10.15 | 10.55 | — |
| — | 31.35 | 32.70 | 32.02 | +0.65 | 26.5% | 320 | 26.5% | -0.37 | 13.45 | 13.10 | 13.80 | — |
| — | 25.80 | 26.50 | 26.15 | +0.57 | 26.0% | 330 | 26.0% | -0.44 | 17.45 | 17.20 | 17.70 | — |
| — | 20.50 | 21.00 | 20.75 | +0.50 | 25.5% | 340 | 25.5% | -0.52 | 22.05 | 21.70 | 22.40 | — |
| — | 16.00 | 16.40 | 16.20 | +0.43 | 25.1% | 350 | 25.1% | -0.60 | 27.73 | 27.25 | 28.20 | — |
| — | 12.15 | 12.60 | 12.38 | +0.36 | 24.7% | 360 | 24.7% | -0.68 | 34.15 | 33.35 | 34.95 | — |
| — | 9.05 | 9.50 | 9.28 | +0.29 | 24.4% | 370 | 24.4% | -0.75 | 41.55 | 40.55 | 42.55 | — |
| — | 6.65 | 7.00 | 6.83 | +0.23 | 24.2% | 380 | 24.2% | -0.82 | 49.33 | 48.45 | 50.20 | — |
| — | 4.80 | 5.10 | 4.95 | +0.18 | 24.0% | 390 | 24.0% | -0.89 | 57.80 | 56.75 | 58.85 | — |
| — | 3.45 | 3.65 | 3.55 | +0.14 | 23.9% | 400 | 23.9% | -0.94 | 66.85 | 65.75 | 67.95 | — |
| — | 2.37 | 2.60 | 2.48 | +0.11 | 23.9% | 410 | 23.9% | -0.99 | 76.75 | 75.20 | 78.30 | — |
| — | 1.70 | 1.90 | 1.80 | +0.08 | 23.9% | 420 | 23.9% | -1.00 | 86.78 | 85.45 | 88.10 | — |
| — | 1.19 | 1.31 | 1.25 | +0.06 | 23.9% | 430 | 23.9% | -1.00 | 96.78 | 95.45 | 98.10 | — |
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.