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 | |
| — | 115.00 | 118.50 | 116.75 | +0.90 | 57.9% | 230 | 57.9% | -0.10 | 8.53 | 7.80 | 9.25 | — |
| — | 107.25 | 110.75 | 109.00 | +0.88 | 57.6% | 240 | 57.6% | -0.12 | 10.95 | 10.40 | 11.50 | — |
| — | 100.60 | 103.00 | 101.80 | +0.86 | 57.4% | 250 | 57.4% | -0.14 | 13.38 | 12.75 | 14.00 | — |
| — | 92.70 | 95.85 | 94.28 | +0.83 | 57.2% | 260 | 57.2% | -0.17 | 15.60 | 14.50 | 16.70 | — |
| — | 85.90 | 89.20 | 87.55 | +0.81 | 57.1% | 270 | 57.1% | -0.19 | 19.02 | 18.40 | 19.65 | — |
| — | 79.60 | 82.25 | 80.92 | +0.78 | 57.0% | 280 | 57.0% | -0.22 | 22.10 | 21.00 | 23.20 | — |
| — | 73.55 | 76.45 | 75.00 | +0.76 | 56.9% | 290 | 56.9% | -0.25 | 26.23 | 25.10 | 27.35 | — |
| — | 67.80 | 70.45 | 69.12 | +0.73 | 56.8% | 300 | 56.8% | -0.28 | 30.00 | 28.70 | 31.30 | — |
| — | 62.55 | 66.10 | 64.33 | +0.70 | 56.7% | 310 | 56.7% | -0.31 | 34.95 | 33.80 | 36.10 | — |
| — | 57.85 | 60.55 | 59.20 | +0.67 | 56.7% | 320 | 56.7% | -0.34 | 40.08 | 38.85 | 41.30 | — |
| — | 52.85 | 55.90 | 54.38 | +0.64 | 56.7% | 330 | 56.7% | -0.36 | 45.27 | 43.95 | 46.60 | — |
| — | 48.40 | 51.65 | 50.02 | +0.61 | 56.7% | 340 | 56.7% | -0.40 | 50.80 | 49.40 | 52.20 | — |
| — | 44.40 | 47.30 | 45.85 | +0.58 | 56.8% | 350 | 56.8% | -0.42 | 56.75 | 55.20 | 58.30 | — |
| — | 41.05 | 43.50 | 42.27 | +0.55 | 56.8% | 360 | 56.8% | -0.45 | 62.85 | 61.40 | 64.30 | — |
| — | 37.30 | 40.30 | 38.80 | +0.53 | 56.9% | 370 | 56.9% | -0.48 | 69.40 | 68.00 | 70.80 | — |
| — | 34.05 | 37.20 | 35.62 | +0.50 | 57.0% | 380 | 57.0% | -0.51 | 76.33 | 74.85 | 77.80 | — |
| — | 31.55 | 34.25 | 32.90 | +0.47 | 57.1% | 390 | 57.1% | -0.54 | 83.22 | 81.80 | 84.65 | — |
| — | 28.60 | 31.40 | 30.00 | +0.45 | 57.2% | 400 | 57.2% | -0.57 | 90.53 | 89.25 | 91.80 | — |
| — | 26.50 | 29.50 | 28.00 | +0.42 | 57.3% | 410 | 57.3% | -0.59 | 97.78 | 96.25 | 99.30 | — |
| — | 24.20 | 26.80 | 25.50 | +0.40 | 57.4% | 420 | 57.4% | -0.62 | 105.78 | 104.25 | 107.30 | — |
| — | 22.05 | 24.70 | 23.38 | +0.37 | 57.6% | 430 | 57.6% | -0.64 | 113.72 | 112.15 | 115.30 | — |
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.