Spot 330.71
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.55 | 108.40 | 106.47 | +0.92 | 61.7% | 230 | 61.7% | -0.08 | 3.77 | 3.50 | 4.05 | — |
| — | 95.85 | 100.20 | 98.03 | +0.90 | 61.0% | 240 | 61.0% | -0.10 | 5.10 | 4.65 | 5.55 | — |
| — | 87.45 | 92.65 | 90.05 | +0.88 | 60.3% | 250 | 60.3% | -0.12 | 6.45 | 5.95 | 6.95 | — |
| — | 80.70 | 84.00 | 82.35 | +0.85 | 59.7% | 260 | 59.7% | -0.15 | 8.43 | 7.95 | 8.90 | — |
| — | 71.60 | 76.65 | 74.12 | +0.82 | 59.3% | 270 | 59.3% | -0.18 | 10.32 | 9.80 | 10.85 | — |
| — | 64.80 | 68.65 | 66.72 | +0.78 | 58.9% | 280 | 58.9% | -0.22 | 13.40 | 12.80 | 14.00 | — |
| — | 57.85 | 61.70 | 59.77 | +0.74 | 58.6% | 290 | 58.6% | -0.26 | 16.40 | 15.65 | 17.15 | — |
| — | 52.80 | 54.95 | 53.88 | +0.70 | 58.3% | 300 | 58.3% | -0.30 | 20.02 | 19.55 | 20.50 | — |
| — | 46.55 | 50.40 | 48.48 | +0.66 | 58.1% | 310 | 58.1% | -0.34 | 24.15 | 23.40 | 24.90 | — |
| — | 40.65 | 43.90 | 42.27 | +0.62 | 58.0% | 320 | 58.0% | -0.39 | 28.73 | 27.95 | 29.50 | — |
| — | 36.20 | 38.85 | 37.52 | — | — | 330 | 57.9% | -0.43 | 34.33 | 32.30 | 36.35 | — |
| — | 32.35 | 34.10 | 33.23 | +0.53 | 57.8% | 340 | 57.8% | -0.48 | 39.50 | 37.75 | 41.25 | — |
| — | 28.65 | 31.70 | 30.18 | — | — | 350 | — | — | 45.50 | 44.10 | 46.90 | — |
| — | 25.20 | 26.70 | 25.95 | — | — | 360 | 57.8% | -0.56 | 51.95 | 49.95 | 53.95 | — |
| — | 22.00 | 23.50 | 22.75 | +0.40 | 57.9% | 370 | 57.9% | -0.60 | 59.35 | 57.55 | 61.15 | — |
| — | 18.55 | 20.35 | 19.45 | — | — | 380 | 59.2% | -0.64 | 66.53 | 64.35 | 68.70 | — |
| — | 16.65 | 18.00 | 17.32 | +0.33 | 58.0% | 390 | 58.0% | -0.68 | 73.97 | 71.25 | 76.70 | — |
| — | 13.95 | 15.65 | 14.80 | +0.30 | 57.9% | 400 | — | — | 81.70 | 79.00 | 84.40 | — |
| — | 10.95 | 14.85 | 12.90 | +0.27 | 58.0% | 410 | — | — | 89.67 | 87.05 | 92.30 | — |
| — | 10.25 | 11.80 | 11.03 | — | — | 420 | — | — | 97.67 | 95.35 | 100.00 | — |
| — | 8.15 | 12.35 | 10.25 | +0.21 | 58.5% | 430 | 58.5% | -0.80 | 106.08 | 102.95 | 109.20 | — |
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.