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 | |
| — | 124.50 | 127.65 | 126.08 | +0.85 | 73.1% | 230 | 73.1% | -0.15 | 17.68 | 17.15 | 18.20 | — |
| — | 117.95 | 121.10 | 119.53 | +0.83 | 73.2% | 240 | 73.2% | -0.18 | 20.00 | 18.50 | 21.50 | — |
| — | 111.10 | 114.70 | 112.90 | +0.81 | 73.2% | 250 | 73.2% | -0.20 | 23.73 | 22.85 | 24.60 | — |
| — | 105.65 | 107.90 | 106.78 | +0.78 | 73.3% | 260 | 73.3% | -0.22 | 27.90 | 25.85 | 29.95 | — |
| — | 99.35 | 102.15 | 100.75 | +0.76 | 73.4% | 270 | 73.4% | -0.24 | 31.60 | 30.10 | 33.10 | — |
| — | 94.15 | 97.20 | 95.67 | +0.74 | 73.5% | 280 | 73.5% | -0.27 | 36.40 | 35.20 | 37.60 | — |
| — | 88.85 | 91.70 | 90.28 | +0.72 | 73.7% | 290 | 73.7% | -0.29 | 41.08 | 39.80 | 42.35 | — |
| — | 84.00 | 87.55 | 85.78 | +0.69 | 73.9% | 300 | 73.9% | -0.31 | 45.80 | 44.60 | 47.00 | — |
| — | 79.45 | 82.25 | 80.85 | +0.67 | 74.0% | 310 | 74.0% | -0.34 | 51.33 | 49.85 | 52.80 | — |
| — | 75.45 | 78.05 | 76.75 | +0.65 | 74.2% | 320 | 74.2% | -0.36 | 56.95 | 55.35 | 58.55 | — |
| — | 71.05 | 73.80 | 72.42 | +0.63 | 74.4% | 330 | 74.4% | -0.38 | 62.83 | 61.15 | 64.50 | — |
| — | 67.20 | 70.75 | 68.97 | +0.60 | 74.7% | 340 | 74.7% | -0.40 | 68.83 | 67.15 | 70.50 | — |
| — | 63.50 | 67.15 | 65.33 | +0.58 | 74.9% | 350 | 74.9% | -0.42 | 74.88 | 72.80 | 76.95 | — |
| — | 60.05 | 63.75 | 61.90 | +0.56 | 75.1% | 360 | 75.1% | -0.45 | 81.62 | 79.85 | 83.40 | — |
| — | 57.00 | 60.50 | 58.75 | +0.54 | 75.4% | 370 | 75.4% | -0.47 | 88.25 | 86.50 | 90.00 | — |
| — | 53.80 | 57.20 | 55.50 | +0.52 | 75.6% | 380 | 75.6% | -0.49 | 95.12 | 93.35 | 96.90 | — |
| — | 51.00 | 54.45 | 52.73 | +0.50 | 75.9% | 390 | 75.9% | -0.51 | 102.20 | 100.40 | 104.00 | — |
| — | 48.40 | 51.75 | 50.08 | +0.48 | 76.1% | 400 | 76.1% | -0.53 | 109.58 | 107.85 | 111.30 | — |
| — | 45.90 | 48.70 | 47.30 | +0.47 | 76.4% | 410 | 76.4% | -0.54 | 116.72 | 115.30 | 118.15 | — |
| — | 43.20 | 46.90 | 45.05 | +0.45 | 76.6% | 420 | 76.6% | -0.56 | 123.92 | 122.10 | 125.75 | — |
| — | 41.65 | 44.00 | 42.83 | +0.43 | 76.9% | 430 | 76.9% | -0.58 | 131.93 | 129.85 | 134.00 | 16 |
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.