Spot 333.90
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.80 | 110.50 | 108.65 | +0.97 | 38.8% | 230 | 38.8% | -0.03 | 0.90 | 0.25 | 1.55 | — |
| — | 97.10 | 101.00 | 99.05 | +0.96 | 37.4% | 240 | 37.4% | -0.04 | 1.35 | 0.10 | 2.60 | — |
| — | 87.20 | 90.90 | 89.05 | +0.94 | 36.1% | 250 | 36.1% | -0.06 | 1.43 | 0.80 | 2.05 | — |
| — | 78.40 | 82.20 | 80.30 | +0.92 | 34.8% | 260 | 34.8% | -0.08 | 2.17 | 0.45 | 3.90 | — |
| — | 69.30 | 73.30 | 71.30 | +0.90 | 33.6% | 270 | 33.6% | -0.10 | 3.45 | 1.70 | 5.20 | — |
| — | 61.00 | 64.30 | 62.65 | +0.87 | 32.5% | 280 | 32.5% | -0.13 | 4.50 | 2.60 | 6.40 | — |
| — | 52.00 | 56.10 | 54.05 | +0.83 | 31.5% | 290 | 31.5% | -0.17 | 6.55 | 5.40 | 7.70 | — |
| — | 44.00 | 48.10 | 46.05 | +0.78 | 30.5% | 300 | 30.5% | -0.22 | 7.55 | 5.50 | 9.60 | — |
| — | 37.00 | 40.60 | 38.80 | +0.73 | 29.7% | 310 | 29.7% | -0.28 | 10.30 | 9.00 | 11.60 | — |
| — | 30.20 | 33.30 | 31.75 | +0.66 | 28.9% | 320 | 28.9% | -0.34 | 13.25 | 11.40 | 15.10 | — |
| — | 23.80 | 27.20 | 25.50 | +0.60 | 28.2% | 330 | 28.2% | -0.42 | 16.95 | 15.70 | 18.20 | — |
| — | 18.30 | 21.70 | 20.00 | +0.52 | 27.6% | 340 | 27.6% | -0.49 | 21.45 | 19.50 | 23.40 | — |
| — | 13.50 | 17.50 | 15.50 | +0.45 | 27.1% | 350 | 27.1% | -0.57 | 26.65 | 25.20 | 28.10 | — |
| — | 10.10 | 13.50 | 11.80 | +0.37 | 26.7% | 360 | 26.7% | -0.65 | 33.05 | 31.20 | 34.90 | — |
| — | 6.90 | 10.50 | 8.70 | +0.31 | 26.4% | 370 | 26.4% | -0.73 | 40.25 | 38.50 | 42.00 | — |
| — | 4.20 | 7.70 | 5.95 | +0.24 | 26.1% | 380 | 26.1% | -0.80 | 48.20 | 46.50 | 49.90 | — |
| — | 2.25 | 6.00 | 4.12 | +0.19 | 25.9% | 390 | 25.9% | -0.86 | 56.75 | 54.80 | 58.70 | — |
| — | 2.00 | 4.60 | 3.30 | +0.15 | 25.8% | 400 | 25.8% | -0.92 | 65.95 | 64.10 | 67.80 | — |
| — | 0.70 | 2.60 | 1.65 | +0.11 | 25.7% | 410 | 25.7% | -0.97 | 76.00 | 73.80 | 78.20 | — |
| — | 0.10 | 3.50 | 1.80 | +0.08 | 25.7% | 420 | 25.7% | -1.00 | 85.85 | 83.90 | 87.80 | — |
| — | 1.00 | 3.20 | 2.10 | +0.06 | 25.8% | 430 | 25.8% | -1.00 | 96.00 | 93.90 | 98.10 | — |
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.