Spot 332.23
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.90 | 105.70 | 103.80 | +0.98 | 35.6% | 230 | 35.6% | -0.02 | 0.32 | 0.16 | 0.47 | — |
| — | 92.15 | 95.90 | 94.03 | — | — | 240 | 33.9% | -0.03 | 0.65 | 0.43 | 0.86 | — |
| — | 83.35 | 85.85 | 84.60 | — | — | 250 | — | — | 0.83 | 0.71 | 0.96 | — |
| — | 74.05 | 76.30 | 75.17 | — | — | 260 | — | — | 1.33 | 1.10 | 1.57 | — |
| — | 64.65 | 66.60 | 65.62 | — | — | 270 | — | — | 1.86 | 1.61 | 2.11 | — |
| — | 55.45 | 57.30 | 56.38 | +0.89 | 28.5% | 280 | — | — | 2.62 | 2.32 | 2.91 | — |
| — | 47.10 | 48.85 | 47.98 | — | — | 290 | 27.5% | -0.15 | 3.92 | 3.65 | 4.20 | — |
| — | 38.70 | 40.75 | 39.73 | +0.80 | 26.7% | 300 | 26.7% | -0.21 | 5.72 | 5.45 | 6.00 | — |
| — | 30.80 | 32.35 | 31.57 | +0.73 | 25.9% | 310 | 25.9% | -0.28 | 8.25 | 8.10 | 8.40 | — |
| — | 23.60 | 25.80 | 24.70 | +0.65 | 25.2% | 320 | 25.5% | -0.36 | 11.43 | 11.20 | 11.65 | — |
| — | 18.90 | 20.35 | 19.62 | — | — | 330 | — | — | 15.15 | 14.45 | 15.85 | — |
| — | 14.05 | 14.60 | 14.32 | +0.47 | 24.2% | 340 | — | — | 20.55 | 20.15 | 20.95 | — |
| — | 9.90 | 10.35 | 10.12 | — | — | 350 | — | — | 26.38 | 25.40 | 27.35 | — |
| — | 6.90 | 7.20 | 7.05 | — | — | 360 | — | — | 33.55 | 32.80 | 34.30 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 370 | — | — | 41.15 | 40.05 | 42.25 | — |
| — | 2.92 | 3.30 | 3.11 | +0.16 | 23.1% | 380 | — | — | 49.80 | 48.75 | 50.85 | — |
| — | 1.61 | 2.05 | 1.83 | +0.12 | 23.1% | 390 | — | — | 59.08 | 58.10 | 60.05 | — |
| — | 1.18 | 1.38 | 1.28 | — | — | 400 | — | — | 69.05 | 67.35 | 70.75 | — |
| — | 0.61 | 1.06 | 0.83 | +0.05 | 23.1% | 410 | 23.1% | -1.00 | 79.35 | 77.35 | 81.35 | — |
| — | 0.38 | 0.91 | 0.65 | +0.04 | 23.3% | 420 | 23.3% | -1.00 | 89.17 | 87.40 | 90.95 | — |
| — | 0.18 | 0.78 | 0.48 | +0.02 | 23.4% | 430 | 23.4% | -1.00 | 99.38 | 97.35 | 101.40 | — |
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.