Spot 333.05
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.40 | 113.90 | 110.65 | +0.92 | 57.2% | 230 | 57.2% | -0.08 | 3.65 | 3.35 | 3.95 | — |
| — | 98.15 | 104.50 | 101.33 | +0.90 | 56.4% | 240 | 56.4% | -0.10 | 5.38 | 4.45 | 6.30 | — |
| — | 91.75 | 95.80 | 93.78 | +0.88 | 55.7% | 250 | 55.7% | -0.12 | 6.17 | 5.60 | 6.75 | — |
| — | 83.50 | 88.90 | 86.20 | +0.85 | 55.2% | 260 | 55.2% | -0.15 | 8.30 | 7.80 | 8.80 | — |
| — | 75.95 | 80.50 | 78.22 | +0.82 | 54.7% | 270 | 54.7% | -0.18 | 10.32 | 9.65 | 11.00 | — |
| — | 68.55 | 74.10 | 71.33 | +0.79 | 54.3% | 280 | 54.3% | -0.21 | 13.22 | 12.40 | 14.05 | — |
| — | 61.15 | 66.20 | 63.67 | +0.75 | 54.0% | 290 | 54.0% | -0.25 | 15.65 | 14.45 | 16.85 | — |
| — | 55.25 | 59.55 | 57.40 | +0.71 | 53.7% | 300 | 53.7% | -0.29 | 19.82 | 19.05 | 20.60 | — |
| — | 49.30 | 53.75 | 51.52 | +0.67 | 53.5% | 310 | 53.5% | -0.33 | 24.65 | 23.20 | 26.10 | — |
| — | 44.10 | 48.40 | 46.25 | +0.63 | 53.3% | 320 | 53.3% | -0.37 | 28.18 | 27.35 | 29.00 | — |
| — | 39.45 | 42.55 | 41.00 | +0.59 | 53.1% | 330 | 53.1% | -0.42 | 33.02 | 31.95 | 34.10 | — |
| — | 34.10 | 37.50 | 35.80 | +0.54 | 53.0% | 340 | 53.0% | -0.46 | 38.30 | 36.70 | 39.90 | — |
| — | 30.75 | 33.45 | 32.10 | +0.50 | 53.0% | 350 | 53.0% | -0.51 | 44.25 | 42.90 | 45.60 | — |
| — | 27.05 | 29.35 | 28.20 | +0.46 | 53.0% | 360 | 53.0% | -0.55 | 49.65 | 47.15 | 52.15 | — |
| — | 23.90 | 25.10 | 24.50 | +0.42 | 53.0% | 370 | 53.0% | -0.59 | 56.12 | 53.90 | 58.35 | — |
| — | 20.40 | 25.60 | 23.00 | +0.38 | 53.0% | 380 | 53.0% | -0.63 | 63.73 | 61.80 | 65.65 | — |
| — | 18.15 | 21.35 | 19.75 | +0.35 | 53.0% | 390 | 53.0% | -0.66 | 70.40 | 67.65 | 73.15 | — |
| — | 15.90 | 17.65 | 16.77 | +0.32 | 53.1% | 400 | 53.1% | -0.70 | 78.00 | 75.65 | 80.35 | — |
| — | 13.85 | 15.50 | 14.68 | +0.29 | 53.2% | 410 | 53.2% | -0.73 | 85.85 | 82.90 | 88.80 | — |
| — | 11.55 | 14.65 | 13.10 | +0.26 | 53.3% | 420 | 53.3% | -0.76 | 94.75 | 92.65 | 96.85 | — |
| — | 10.15 | 12.40 | 11.28 | +0.23 | 53.5% | 430 | 53.5% | -0.79 | 102.65 | 99.80 | 105.50 | — |
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.