Spot 331.99
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.25 | 111.95 | 108.60 | +0.92 | 59.7% | 230 | 59.7% | -0.08 | 3.90 | 3.40 | 4.40 | — |
| — | 96.70 | 101.80 | 99.25 | +0.90 | 58.8% | 240 | 58.8% | -0.10 | 5.00 | 4.50 | 5.50 | — |
| — | 89.00 | 94.65 | 91.83 | +0.88 | 57.9% | 250 | 57.9% | -0.12 | 6.62 | 6.25 | 7.00 | — |
| — | 81.35 | 86.70 | 84.03 | +0.85 | 57.2% | 260 | 57.2% | -0.15 | 8.40 | 7.75 | 9.05 | — |
| — | 74.00 | 78.60 | 76.30 | +0.82 | 56.5% | 270 | 56.5% | -0.18 | 10.57 | 9.70 | 11.45 | — |
| — | 65.95 | 71.40 | 68.67 | +0.79 | 56.0% | 280 | 56.0% | -0.22 | 13.85 | 12.85 | 14.85 | — |
| — | 59.70 | 63.60 | 61.65 | +0.75 | 55.5% | 290 | 55.5% | -0.25 | 16.23 | 15.45 | 17.00 | — |
| — | 52.40 | 57.20 | 54.80 | +0.71 | 55.1% | 300 | 55.1% | -0.30 | 19.70 | 18.95 | 20.45 | — |
| — | 46.45 | 51.15 | 48.80 | +0.67 | 54.7% | 310 | 54.7% | -0.34 | 23.25 | 22.10 | 24.40 | — |
| — | 42.05 | 45.70 | 43.88 | +0.62 | 54.5% | 320 | 54.5% | -0.38 | 28.18 | 27.25 | 29.10 | — |
| — | 36.80 | 40.35 | 38.58 | +0.58 | 54.3% | 330 | 54.3% | -0.43 | 33.50 | 32.20 | 34.80 | — |
| — | 32.75 | 35.55 | 34.15 | +0.53 | 54.1% | 340 | 54.1% | -0.47 | 38.62 | 37.50 | 39.75 | — |
| — | 28.55 | 31.60 | 30.07 | +0.49 | 54.0% | 350 | 54.0% | -0.52 | 43.75 | 42.15 | 45.35 | — |
| — | 24.45 | 27.85 | 26.15 | +0.45 | 53.9% | 360 | 53.9% | -0.56 | 49.95 | 48.20 | 51.70 | — |
| — | 21.75 | 23.90 | 22.82 | +0.41 | 53.9% | 370 | 53.9% | -0.60 | 56.88 | 55.05 | 58.70 | — |
| — | 19.00 | 21.60 | 20.30 | +0.37 | 53.9% | 380 | 53.9% | -0.64 | 63.52 | 61.30 | 65.75 | — |
| — | 16.15 | 18.50 | 17.32 | +0.34 | 54.0% | 390 | 54.0% | -0.68 | 72.03 | 70.50 | 73.55 | — |
| — | 14.20 | 16.65 | 15.43 | +0.30 | 54.1% | 400 | 54.1% | -0.71 | 79.15 | 76.95 | 81.35 | — |
| — | 12.50 | 13.70 | 13.10 | +0.27 | 54.2% | 410 | 54.2% | -0.74 | 87.72 | 85.00 | 90.45 | — |
| — | 10.70 | 11.90 | 11.30 | +0.24 | 54.3% | 420 | 54.3% | -0.77 | 95.70 | 93.25 | 98.15 | — |
| — | 8.20 | 10.40 | 9.30 | +0.22 | 54.5% | 430 | 54.5% | -0.80 | 103.55 | 100.75 | 106.35 | — |
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.