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 | |
| — | 112.50 | 118.85 | 115.67 | +0.90 | 55.9% | 230 | 55.9% | -0.10 | 6.45 | 5.25 | 7.65 | — |
| — | 104.60 | 110.70 | 107.65 | +0.88 | 55.4% | 240 | 55.4% | -0.12 | 8.00 | 7.30 | 8.70 | — |
| — | 96.65 | 102.85 | 99.75 | +0.85 | 55.0% | 250 | 55.0% | -0.15 | 10.03 | 9.45 | 10.60 | — |
| — | 89.20 | 95.35 | 92.28 | +0.83 | 54.6% | 260 | 54.6% | -0.17 | 12.30 | 11.55 | 13.05 | — |
| — | 82.10 | 88.45 | 85.28 | +0.80 | 54.3% | 270 | 54.3% | -0.20 | 14.80 | 14.05 | 15.55 | — |
| — | 75.35 | 80.10 | 77.72 | +0.77 | 54.0% | 280 | 54.0% | -0.23 | 17.77 | 15.55 | 20.00 | — |
| — | 69.40 | 74.85 | 72.12 | +0.74 | 53.7% | 290 | 53.7% | -0.27 | 21.88 | 20.25 | 23.50 | — |
| — | 63.95 | 68.95 | 66.45 | +0.70 | 53.5% | 300 | 53.5% | -0.30 | 24.98 | 23.95 | 26.00 | — |
| — | 58.25 | 62.65 | 60.45 | +0.67 | 53.3% | 310 | 53.3% | -0.33 | 29.23 | 28.20 | 30.25 | — |
| — | 52.30 | 57.40 | 54.85 | +0.64 | 53.2% | 320 | 53.2% | -0.37 | 34.20 | 31.75 | 36.65 | — |
| — | 48.40 | 52.40 | 50.40 | +0.60 | 53.0% | 330 | 53.0% | -0.41 | 39.33 | 37.10 | 41.55 | — |
| — | 42.75 | 47.50 | 45.12 | +0.57 | 52.9% | 340 | 52.9% | -0.44 | 44.48 | 42.90 | 46.05 | — |
| — | 39.00 | 43.20 | 41.10 | +0.53 | 52.8% | 350 | 52.8% | -0.48 | 50.10 | 47.85 | 52.35 | — |
| — | 35.25 | 39.20 | 37.23 | +0.50 | 52.7% | 360 | 52.7% | -0.51 | 55.90 | 53.80 | 58.00 | — |
| — | 32.60 | 35.40 | 34.00 | +0.47 | 52.6% | 370 | 52.6% | -0.55 | 62.60 | 60.25 | 64.95 | — |
| — | 27.50 | 32.35 | 29.93 | +0.43 | 52.5% | 380 | 52.5% | -0.58 | 68.97 | 66.10 | 71.85 | — |
| — | 26.50 | 29.35 | 27.93 | +0.40 | 52.5% | 390 | 52.5% | -0.61 | 75.72 | 73.40 | 78.05 | — |
| — | 23.45 | 26.05 | 24.75 | +0.37 | 52.5% | 400 | 52.5% | -0.64 | 83.72 | 81.45 | 86.00 | — |
| — | 21.05 | 23.45 | 22.25 | +0.35 | 52.4% | 410 | 52.4% | -0.67 | 90.95 | 88.85 | 93.05 | — |
| — | 19.25 | 21.05 | 20.15 | +0.32 | 52.4% | 420 | 52.4% | -0.70 | 98.90 | 96.15 | 101.65 | — |
| — | 17.15 | 19.05 | 18.10 | +0.30 | 52.5% | 430 | 52.5% | -0.73 | 106.85 | 104.40 | 109.30 | — |
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.