Spot 331.65
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.85 | 106.60 | 105.22 | +0.98 | 35.8% | 230 | 35.8% | -0.02 | 0.32 | 0.15 | 0.49 | — |
| — | 93.65 | 96.90 | 95.28 | +0.98 | 34.1% | 240 | 34.1% | -0.03 | 0.60 | 0.47 | 0.73 | — |
| — | 84.45 | 87.25 | 85.85 | +0.97 | 32.5% | 250 | 32.5% | -0.04 | 0.89 | 0.69 | 1.09 | — |
| — | 74.85 | 77.70 | 76.28 | +0.95 | 31.1% | 260 | 31.1% | -0.05 | 1.21 | 0.95 | 1.47 | — |
| — | 65.55 | 67.85 | 66.70 | +0.93 | 29.8% | 270 | 29.8% | -0.07 | 1.75 | 1.54 | 1.95 | — |
| — | 56.80 | 58.65 | 57.73 | +0.90 | 28.6% | 280 | 28.6% | -0.10 | 2.66 | 2.42 | 2.90 | — |
| — | 47.60 | 50.00 | 48.80 | +0.86 | 27.5% | 290 | 27.5% | -0.15 | 3.90 | 3.65 | 4.15 | — |
| — | 39.35 | 41.10 | 40.23 | +0.81 | 26.6% | 300 | 26.6% | -0.20 | 5.55 | 5.30 | 5.80 | — |
| — | 31.85 | 32.65 | 32.25 | +0.74 | 25.8% | 310 | 25.8% | -0.27 | 7.88 | 7.55 | 8.20 | — |
| — | 25.10 | 26.30 | 25.70 | +0.66 | 25.1% | 320 | 25.1% | -0.35 | 10.88 | 10.40 | 11.35 | — |
| — | 19.00 | 20.35 | 19.68 | +0.57 | 24.5% | 330 | 24.5% | -0.44 | 15.12 | 14.75 | 15.50 | — |
| — | 14.25 | 14.80 | 14.53 | +0.48 | 24.1% | 340 | 24.1% | -0.53 | 19.75 | 18.65 | 20.85 | — |
| — | 10.10 | 10.35 | 10.22 | +0.38 | 23.7% | 350 | 23.7% | -0.63 | 25.62 | 24.80 | 26.45 | — |
| — | 6.75 | 7.50 | 7.12 | +0.30 | 23.4% | 360 | 23.4% | -0.72 | 32.45 | 31.20 | 33.70 | — |
| — | 4.70 | 5.35 | 5.03 | +0.22 | 23.2% | 370 | 23.2% | -0.81 | 40.10 | 38.75 | 41.45 | — |
| — | 3.00 | 3.40 | 3.20 | +0.16 | 23.1% | 380 | 23.1% | -0.88 | 48.77 | 47.35 | 50.20 | — |
| — | 1.85 | 2.30 | 2.08 | +0.11 | 23.0% | 390 | 23.0% | -0.95 | 58.08 | 56.65 | 59.50 | — |
| — | 1.23 | 1.39 | 1.31 | +0.08 | 23.0% | 400 | 23.0% | -1.00 | 68.33 | 66.40 | 70.25 | — |
| — | 0.70 | 1.04 | 0.87 | +0.05 | 23.1% | 410 | 23.1% | -1.00 | 77.83 | 76.40 | 79.25 | — |
| — | 0.45 | 0.67 | 0.56 | +0.04 | 23.2% | 420 | 23.2% | -1.00 | 87.88 | 86.50 | 89.25 | — |
| — | 0.15 | 0.52 | 0.34 | +0.02 | 23.3% | 430 | 23.3% | -1.00 | 97.88 | 96.50 | 99.25 | — |
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.