Spot 333.48
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.40 | 108.15 | 106.28 | +0.99 | 35.7% | 230 | 35.7% | -0.01 | 0.21 | 0.03 | 0.39 | — |
| — | 94.65 | 98.35 | 96.50 | +0.98 | 33.9% | 240 | 33.9% | -0.02 | 0.35 | 0.23 | 0.47 | — |
| — | 85.60 | 88.60 | 87.10 | +0.98 | 32.2% | 250 | 32.2% | -0.03 | 0.55 | 0.44 | 0.65 | — |
| — | 76.05 | 78.90 | 77.47 | +0.97 | 30.7% | 260 | 30.7% | -0.04 | 0.73 | 0.57 | 0.90 | — |
| — | 66.50 | 69.15 | 67.83 | +0.95 | 29.3% | 270 | 29.3% | -0.06 | 1.24 | 0.93 | 1.54 | — |
| — | 56.30 | 60.00 | 58.15 | +0.92 | 28.0% | 280 | 28.0% | -0.08 | 1.98 | 1.76 | 2.19 | — |
| — | 48.05 | 50.80 | 49.42 | +0.89 | 26.8% | 290 | 26.8% | -0.12 | 2.81 | 2.72 | 2.91 | — |
| — | 39.45 | 41.95 | 40.70 | +0.84 | 25.8% | 300 | 25.8% | -0.17 | 4.15 | 3.90 | 4.40 | — |
| — | 31.45 | 33.85 | 32.65 | +0.77 | 24.8% | 310 | 24.8% | -0.24 | 6.38 | 6.00 | 6.75 | — |
| — | 24.10 | 25.70 | 24.90 | +0.69 | 24.0% | 320 | 24.0% | -0.32 | 8.68 | 8.35 | 9.00 | — |
| — | 17.55 | 18.95 | 18.25 | +0.59 | 23.3% | 330 | 23.3% | -0.42 | 12.28 | 11.85 | 12.70 | — |
| — | 12.45 | 13.55 | 13.00 | +0.48 | 22.7% | 340 | 22.7% | -0.53 | 17.32 | 16.65 | 18.00 | — |
| — | 8.40 | 9.35 | 8.88 | +0.38 | 22.2% | 350 | 22.2% | -0.64 | 22.85 | 21.85 | 23.85 | — |
| — | 5.55 | 6.00 | 5.78 | +0.28 | 21.9% | 360 | 21.9% | -0.74 | 29.68 | 28.20 | 31.15 | — |
| — | 3.40 | 3.75 | 3.58 | +0.20 | 21.6% | 370 | 21.6% | -0.84 | 37.73 | 36.55 | 38.90 | — |
| — | 1.96 | 2.35 | 2.15 | +0.13 | 21.5% | 380 | 21.5% | -0.92 | 46.40 | 44.85 | 47.95 | — |
| — | 1.01 | 1.56 | 1.28 | +0.09 | 21.5% | 390 | 21.5% | -0.98 | 56.25 | 54.40 | 58.10 | — |
| — | 0.58 | 0.90 | 0.74 | +0.05 | 21.6% | 400 | 21.6% | -1.00 | 66.28 | 64.40 | 68.15 | — |
| — | 0.25 | 0.55 | 0.40 | +0.03 | 21.8% | 410 | 21.8% | -1.00 | 76.25 | 74.45 | 78.05 | — |
| — | 0.10 | 0.45 | 0.28 | +0.02 | 22.0% | 420 | 22.0% | -1.00 | 86.25 | 84.45 | 88.05 | — |
| — | 0.10 | 0.33 | 0.21 | +0.01 | 22.4% | 430 | 22.4% | -1.00 | 96.25 | 94.45 | 98.05 | — |
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.