Spot 333.63
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.40 | 112.00 | 110.70 | +0.93 | 56.8% | 230 | 56.8% | -0.07 | 4.00 | 3.30 | 4.70 | — |
| — | 100.30 | 103.30 | 101.80 | +0.92 | 56.2% | 240 | 56.2% | -0.08 | 5.30 | 4.65 | 5.95 | — |
| — | 91.70 | 94.60 | 93.15 | +0.90 | 55.8% | 250 | 55.8% | -0.10 | 6.90 | 6.35 | 7.45 | — |
| — | 83.65 | 87.10 | 85.38 | +0.87 | 55.5% | 260 | 55.5% | -0.13 | 8.95 | 8.55 | 9.35 | — |
| — | 76.65 | 79.15 | 77.90 | +0.85 | 55.3% | 270 | 55.3% | -0.15 | 10.90 | 10.50 | 11.30 | 1,182 |
| — | 69.25 | 72.15 | 70.70 | +0.82 | 55.1% | 280 | 55.1% | -0.19 | 13.95 | 12.60 | 15.30 | 1,576 |
| — | 62.50 | 64.95 | 63.73 | +0.78 | 55.1% | 290 | 55.1% | -0.22 | 17.18 | 15.95 | 18.40 | — |
| — | 56.60 | 58.65 | 57.62 | +0.75 | 55.0% | 300 | 55.0% | -0.25 | 20.60 | 19.80 | 21.40 | — |
| — | 51.55 | 53.40 | 52.48 | +0.71 | 55.1% | 310 | 55.1% | -0.29 | 25.10 | 23.60 | 26.60 | — |
| — | 45.20 | 47.85 | 46.52 | +0.67 | 55.1% | 320 | 55.1% | -0.33 | 29.80 | 28.35 | 31.25 | — |
| — | 40.20 | 43.35 | 41.77 | — | — | 330 | — | — | 35.00 | 33.90 | 36.10 | — |
| — | 36.60 | 38.05 | 37.33 | +0.60 | 55.3% | 340 | 55.3% | -0.41 | 40.42 | 39.10 | 41.75 | — |
| — | 32.95 | 34.65 | 33.80 | +0.56 | 55.4% | 350 | 55.4% | -0.45 | 46.10 | 44.50 | 47.70 | — |
| — | 28.05 | 31.05 | 29.55 | +0.52 | 55.5% | 360 | 55.5% | -0.49 | 52.62 | 51.55 | 53.70 | — |
| — | 25.35 | 27.65 | 26.50 | +0.48 | 55.7% | 370 | 55.7% | -0.52 | 59.20 | 57.65 | 60.75 | — |
| — | 22.05 | 24.55 | 23.30 | +0.45 | 55.9% | 380 | 55.9% | -0.56 | 66.12 | 64.75 | 67.50 | — |
| — | 19.60 | 21.90 | 20.75 | +0.41 | 56.1% | 390 | 56.1% | -0.60 | 73.55 | 72.30 | 74.80 | — |
| — | 16.85 | 19.55 | 18.20 | +0.38 | 56.3% | 400 | 56.3% | -0.63 | 81.28 | 79.60 | 82.95 | — |
| — | 15.25 | 16.95 | 16.10 | +0.35 | 56.6% | 410 | 56.6% | -0.66 | 89.28 | 88.10 | 90.45 | — |
| — | 13.70 | 15.65 | 14.68 | +0.32 | 56.9% | 420 | 56.9% | -0.69 | 97.30 | 96.10 | 98.50 | — |
| — | 12.15 | 13.70 | 12.93 | +0.29 | 57.1% | 430 | 57.1% | -0.72 | 105.60 | 104.00 | 107.20 | — |
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.