Spot 332.85
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.60 | 114.90 | 113.25 | +0.89 | 75.1% | 230 | 75.1% | -0.11 | 7.00 | 5.75 | 8.25 | — |
| — | 103.50 | 107.10 | 105.30 | +0.87 | 74.9% | 240 | 74.9% | -0.14 | 9.45 | 8.55 | 10.35 | — |
| — | 96.00 | 99.50 | 97.75 | +0.84 | 74.8% | 250 | 74.8% | -0.16 | 11.88 | 10.10 | 13.65 | — |
| — | 89.05 | 92.30 | 90.67 | +0.81 | 74.8% | 260 | 74.8% | -0.19 | 14.18 | 13.00 | 15.35 | — |
| — | 82.15 | 85.65 | 83.90 | +0.78 | 74.8% | 270 | 74.8% | -0.22 | 18.10 | 16.70 | 19.50 | — |
| — | 75.85 | 79.45 | 77.65 | +0.75 | 74.9% | 280 | 74.9% | -0.25 | 21.40 | 19.75 | 23.05 | — |
| — | 69.95 | 73.50 | 71.72 | +0.72 | 75.0% | 290 | 75.0% | -0.28 | 26.12 | 24.55 | 27.70 | — |
| — | 64.40 | 67.90 | 66.15 | +0.69 | 75.1% | 300 | 75.1% | -0.31 | 29.70 | 28.45 | 30.95 | — |
| — | 59.25 | 62.80 | 61.02 | +0.66 | 75.3% | 310 | 75.3% | -0.34 | 34.75 | 34.00 | 35.50 | — |
| — | 55.25 | 57.15 | 56.20 | +0.63 | 75.5% | 320 | 75.5% | -0.38 | 40.25 | 39.25 | 41.25 | — |
| — | 50.10 | 53.65 | 51.88 | +0.59 | 75.7% | 330 | 75.7% | -0.41 | 45.25 | 43.55 | 46.95 | — |
| — | 45.90 | 48.85 | 47.38 | +0.56 | 76.0% | 340 | 76.0% | -0.44 | 51.08 | 49.30 | 52.85 | — |
| — | 42.20 | 44.75 | 43.48 | +0.53 | 76.2% | 350 | 76.2% | -0.47 | 57.70 | 56.40 | 59.00 | — |
| — | 38.65 | 41.65 | 40.15 | +0.50 | 76.5% | 360 | 76.5% | -0.50 | 63.65 | 61.80 | 65.50 | — |
| — | 35.50 | 38.35 | 36.92 | +0.48 | 76.8% | 370 | 76.8% | -0.53 | 70.78 | 69.30 | 72.25 | — |
| — | 32.55 | 35.70 | 34.12 | +0.45 | 77.2% | 380 | 77.2% | -0.56 | 77.53 | 75.70 | 79.35 | — |
| — | 29.50 | 33.40 | 31.45 | +0.42 | 77.5% | 390 | 77.5% | -0.59 | 84.83 | 83.00 | 86.65 | — |
| — | 28.00 | 29.95 | 28.98 | +0.40 | 77.9% | 400 | 77.9% | -0.61 | 92.30 | 90.55 | 94.05 | — |
| — | 25.25 | 28.85 | 27.05 | +0.37 | 78.2% | 410 | 78.2% | -0.64 | 99.97 | 98.20 | 101.75 | — |
| — | 23.10 | 26.30 | 24.70 | +0.35 | 78.6% | 420 | 78.6% | -0.66 | 108.50 | 106.90 | 110.10 | — |
| — | 21.25 | 23.90 | 22.57 | +0.33 | 79.0% | 430 | 79.0% | -0.68 | 116.00 | 114.20 | 117.80 | — |
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.