Spot 333.71
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.20 | 109.70 | 107.95 | +0.97 | 35.1% | 230 | 35.1% | -0.03 | 0.85 | 0.73 | 0.97 | — |
| — | 96.70 | 99.85 | 98.28 | +0.96 | 33.8% | 240 | 33.8% | -0.04 | 1.08 | 1.03 | 1.13 | — |
| — | 88.35 | 90.30 | 89.33 | +0.95 | 32.6% | 250 | 32.6% | -0.05 | 1.50 | 1.41 | 1.59 | — |
| — | 79.00 | 81.05 | 80.03 | +0.93 | 31.5% | 260 | 31.5% | -0.07 | 2.15 | 2.08 | 2.22 | — |
| — | 69.60 | 72.05 | 70.83 | +0.91 | 30.5% | 270 | 30.5% | -0.10 | 3.00 | 2.90 | 3.10 | — |
| — | 61.30 | 63.25 | 62.27 | +0.88 | 29.6% | 280 | 29.6% | -0.13 | 4.10 | 3.90 | 4.30 | — |
| — | 52.65 | 54.00 | 53.33 | +0.84 | 28.7% | 290 | 28.7% | -0.17 | 5.55 | 5.35 | 5.75 | — |
| — | 45.25 | 46.20 | 45.73 | +0.79 | 27.9% | 300 | 27.9% | -0.22 | 7.45 | 7.30 | 7.60 | — |
| — | 37.40 | 39.40 | 38.40 | +0.73 | 27.2% | 310 | 27.2% | -0.27 | 9.95 | 9.70 | 10.20 | — |
| — | 31.00 | 32.70 | 31.85 | +0.67 | 26.6% | 320 | 26.6% | -0.34 | 13.10 | 12.85 | 13.35 | — |
| — | 24.95 | 25.95 | 25.45 | +0.60 | 26.0% | 330 | 26.0% | -0.42 | 16.98 | 16.70 | 17.25 | — |
| — | 20.00 | 20.40 | 20.20 | +0.53 | 25.5% | 340 | 25.5% | -0.50 | 21.62 | 21.35 | 21.90 | — |
| — | 15.45 | 15.85 | 15.65 | +0.45 | 25.1% | 350 | 25.1% | -0.58 | 27.23 | 26.60 | 27.85 | — |
| — | 11.65 | 12.15 | 11.90 | +0.38 | 24.7% | 360 | 24.7% | -0.66 | 33.70 | 32.90 | 34.50 | — |
| — | 8.65 | 9.00 | 8.82 | +0.31 | 24.4% | 370 | 24.4% | -0.74 | 41.02 | 40.05 | 42.00 | — |
| — | 6.35 | 6.75 | 6.55 | +0.24 | 24.2% | 380 | 24.2% | -0.81 | 49.02 | 48.00 | 50.05 | — |
| — | 4.50 | 4.90 | 4.70 | +0.19 | 24.0% | 390 | 24.0% | -0.88 | 57.60 | 56.65 | 58.55 | — |
| — | 3.20 | 3.50 | 3.35 | +0.14 | 23.8% | 400 | 23.8% | -0.93 | 66.70 | 65.80 | 67.60 | — |
| — | 2.23 | 2.55 | 2.39 | +0.11 | 23.8% | 410 | 23.8% | -0.99 | 76.47 | 75.10 | 77.85 | — |
| — | 1.57 | 1.72 | 1.65 | +0.08 | 23.8% | 420 | 23.8% | -1.00 | 86.45 | 85.00 | 87.90 | — |
| — | 1.10 | 1.20 | 1.15 | +0.06 | 23.8% | 430 | 23.8% | -1.00 | 96.30 | 94.80 | 97.80 | — |
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.