Spot 333.86
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.40 | 114.05 | 110.72 | +0.93 | 60.4% | 230 | 60.4% | -0.07 | 3.30 | 3.05 | 3.55 | — |
| — | 98.60 | 105.35 | 101.97 | +0.91 | 59.5% | 240 | 59.5% | -0.09 | 4.50 | 4.15 | 4.85 | — |
| — | 90.15 | 96.90 | 93.53 | +0.89 | 58.7% | 250 | 58.7% | -0.12 | 5.83 | 5.30 | 6.35 | — |
| — | 82.40 | 88.80 | 85.60 | +0.86 | 58.1% | 260 | 58.1% | -0.14 | 7.47 | 7.00 | 7.95 | — |
| — | 75.60 | 80.60 | 78.10 | +0.83 | 57.5% | 270 | 57.5% | -0.17 | 9.75 | 9.30 | 10.20 | — |
| — | 67.25 | 73.45 | 70.35 | +0.79 | 57.0% | 280 | 57.0% | -0.21 | 12.22 | 11.80 | 12.65 | — |
| — | 60.85 | 66.70 | 63.77 | +0.76 | 56.7% | 290 | 56.7% | -0.25 | 15.28 | 14.65 | 15.90 | — |
| — | 54.40 | 59.25 | 56.83 | +0.72 | 56.4% | 300 | 56.4% | -0.29 | 18.60 | 18.00 | 19.20 | — |
| — | 49.20 | 53.55 | 51.38 | +0.67 | 56.1% | 310 | 56.1% | -0.33 | 22.57 | 21.75 | 23.40 | — |
| — | 43.75 | 47.60 | 45.67 | +0.63 | 55.9% | 320 | 55.9% | -0.37 | 27.12 | 26.15 | 28.10 | — |
| — | 38.75 | 42.15 | 40.45 | +0.59 | 55.8% | 330 | 55.8% | -0.42 | 31.50 | 30.25 | 32.75 | — |
| — | 33.40 | 37.65 | 35.52 | +0.54 | 55.7% | 340 | 55.7% | -0.46 | 37.20 | 35.50 | 38.90 | — |
| — | 30.00 | 32.90 | 31.45 | +0.50 | 55.7% | 350 | 55.7% | -0.51 | 42.55 | 40.85 | 44.25 | — |
| — | 26.20 | 29.05 | 27.62 | +0.46 | 55.7% | 360 | 55.7% | -0.55 | 49.02 | 46.95 | 51.10 | — |
| — | 22.65 | 25.65 | 24.15 | +0.42 | 55.7% | 370 | 55.7% | -0.59 | 55.62 | 53.65 | 57.60 | — |
| — | 20.00 | 22.30 | 21.15 | +0.38 | 55.8% | 380 | 55.8% | -0.63 | 62.38 | 60.35 | 64.40 | — |
| — | 16.05 | 20.00 | 18.02 | +0.34 | 55.9% | 390 | 55.9% | -0.67 | 69.33 | 67.10 | 71.55 | — |
| — | 15.25 | 17.15 | 16.20 | +0.31 | 56.0% | 400 | 56.0% | -0.70 | 77.22 | 75.35 | 79.10 | — |
| — | 12.95 | 14.95 | 13.95 | +0.28 | 56.2% | 410 | 56.2% | -0.73 | 85.17 | 82.35 | 88.00 | — |
| — | 11.35 | 13.00 | 12.18 | +0.25 | 56.3% | 420 | 56.3% | -0.76 | 93.33 | 90.35 | 96.30 | — |
| — | 9.75 | 11.40 | 10.57 | +0.23 | 56.5% | 430 | 56.5% | -0.79 | 102.12 | 99.35 | 104.90 | — |
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.