Spot 332.99
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.60 | 106.80 | 105.70 | +0.98 | 35.5% | 230 | 35.5% | -0.02 | 0.24 | 0.07 | 0.42 | — |
| — | 94.30 | 98.00 | 96.15 | +0.98 | 33.8% | 240 | 33.8% | -0.02 | 0.54 | 0.28 | 0.80 | — |
| — | 85.05 | 88.35 | 86.70 | +0.97 | 32.2% | 250 | 32.2% | -0.04 | 0.66 | 0.56 | 0.75 | — |
| — | 75.45 | 78.30 | 76.88 | +0.95 | 30.7% | 260 | 30.7% | -0.05 | 0.99 | 0.85 | 1.13 | — |
| — | 66.00 | 68.45 | 67.22 | +0.93 | 29.4% | 270 | 29.4% | -0.07 | 1.66 | 1.50 | 1.82 | — |
| — | 56.80 | 59.65 | 58.23 | +0.90 | 28.2% | 280 | 28.2% | -0.11 | 2.31 | 2.14 | 2.49 | — |
| — | 47.75 | 50.30 | 49.02 | +0.86 | 27.1% | 290 | 27.1% | -0.15 | 3.38 | 3.20 | 3.55 | — |
| — | 39.50 | 42.35 | 40.92 | +0.81 | 26.2% | 300 | 26.2% | -0.20 | 5.00 | 4.85 | 5.15 | — |
| — | 32.35 | 33.65 | 33.00 | +0.74 | 25.4% | 310 | 25.4% | -0.27 | 7.25 | 7.10 | 7.40 | — |
| — | 25.20 | 26.65 | 25.93 | +0.66 | 24.7% | 320 | 24.7% | -0.35 | 10.25 | 10.05 | 10.45 | — |
| — | 19.55 | 20.05 | 19.80 | +0.57 | 24.2% | 330 | 24.2% | -0.44 | 14.10 | 13.85 | 14.35 | — |
| — | 14.40 | 14.95 | 14.68 | +0.48 | 23.7% | 340 | 23.7% | -0.54 | 18.45 | 17.70 | 19.20 | — |
| — | 10.15 | 10.50 | 10.32 | +0.38 | 23.4% | 350 | 23.4% | -0.63 | 24.75 | 24.30 | 25.20 | — |
| — | 7.00 | 7.35 | 7.17 | +0.30 | 23.1% | 360 | 23.1% | -0.72 | 31.62 | 30.30 | 32.95 | — |
| — | 4.70 | 4.90 | 4.80 | +0.22 | 23.0% | 370 | 23.0% | -0.81 | 39.48 | 37.90 | 41.05 | — |
| — | 2.83 | 3.30 | 3.06 | +0.16 | 22.9% | 380 | 22.9% | -0.88 | 47.75 | 46.05 | 49.45 | — |
| — | 1.82 | 2.08 | 1.95 | +0.11 | 22.9% | 390 | 22.9% | -0.95 | 57.35 | 55.55 | 59.15 | — |
| — | 1.12 | 1.43 | 1.27 | +0.08 | 22.9% | 400 | 22.9% | -0.99 | 66.97 | 65.10 | 68.85 | — |
| — | 0.67 | 0.88 | 0.78 | +0.05 | 23.0% | 410 | 23.0% | -1.00 | 76.92 | 75.00 | 78.85 | — |
| — | 0.31 | 0.83 | 0.57 | +0.03 | 23.1% | 420 | 23.1% | -1.00 | 86.92 | 85.50 | 88.35 | — |
| — | 0.14 | 0.50 | 0.32 | +0.02 | 23.3% | 430 | 23.3% | -1.00 | 96.65 | 95.00 | 98.30 | — |
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.