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 | |
| — | 114.75 | 120.35 | 117.55 | +0.89 | 57.4% | 230 | 57.4% | -0.11 | 8.18 | 6.70 | 9.65 | — |
| — | 106.90 | 112.20 | 109.55 | +0.87 | 56.9% | 240 | 56.9% | -0.14 | 10.38 | 9.45 | 11.30 | — |
| — | 99.40 | 104.95 | 102.17 | +0.84 | 56.5% | 250 | 56.5% | -0.16 | 11.72 | 10.50 | 12.95 | — |
| — | 90.90 | 97.60 | 94.25 | +0.82 | 56.2% | 260 | 56.2% | -0.19 | 14.90 | 14.15 | 15.65 | — |
| — | 85.60 | 89.95 | 87.78 | +0.79 | 55.9% | 270 | 55.9% | -0.21 | 17.50 | 16.25 | 18.75 | — |
| — | 78.40 | 84.05 | 81.22 | +0.76 | 55.7% | 280 | 55.7% | -0.24 | 21.07 | 20.00 | 22.15 | — |
| — | 73.00 | 77.20 | 75.10 | +0.73 | 55.5% | 290 | 55.5% | -0.27 | 24.68 | 23.60 | 25.75 | — |
| — | 66.95 | 71.35 | 69.15 | +0.70 | 55.3% | 300 | 55.3% | -0.31 | 28.35 | 26.75 | 29.95 | — |
| — | 62.10 | 65.70 | 63.90 | +0.67 | 55.2% | 310 | 55.2% | -0.34 | 33.00 | 31.65 | 34.35 | — |
| — | 56.90 | 59.25 | 58.08 | +0.64 | 55.0% | 320 | 55.0% | -0.37 | 37.58 | 35.90 | 39.25 | — |
| — | 51.85 | 54.60 | 53.23 | +0.60 | 55.0% | 330 | 55.0% | -0.40 | 43.40 | 42.30 | 44.50 | — |
| — | 48.00 | 49.55 | 48.77 | +0.57 | 54.9% | 340 | 54.9% | -0.44 | 48.58 | 47.15 | 50.00 | — |
| — | 42.55 | 46.70 | 44.62 | +0.54 | 54.9% | 350 | 54.9% | -0.47 | 53.88 | 51.85 | 55.90 | — |
| — | 39.75 | 42.45 | 41.10 | +0.51 | 54.8% | 360 | 54.8% | -0.50 | 60.10 | 58.15 | 62.05 | — |
| — | 35.75 | 40.80 | 38.27 | +0.48 | 54.8% | 370 | 54.8% | -0.53 | 66.67 | 64.45 | 68.90 | — |
| — | 32.65 | 36.40 | 34.52 | +0.45 | 54.8% | 380 | 54.8% | -0.56 | 72.88 | 70.70 | 75.05 | — |
| — | 30.20 | 34.10 | 32.15 | +0.42 | 54.9% | 390 | 54.9% | -0.59 | 80.62 | 78.90 | 82.35 | — |
| — | 27.55 | 30.35 | 28.95 | +0.40 | 54.9% | 400 | 54.9% | -0.62 | 86.67 | 83.90 | 89.45 | — |
| — | 23.70 | 27.35 | 25.52 | +0.37 | 55.0% | 410 | 55.0% | -0.65 | 95.10 | 92.20 | 98.00 | — |
| — | 21.40 | 25.70 | 23.55 | +0.35 | 55.0% | 420 | 55.0% | -0.67 | 102.15 | 99.45 | 104.85 | — |
| — | 19.45 | 23.35 | 21.40 | +0.32 | 55.1% | 430 | 55.1% | -0.70 | 110.70 | 108.55 | 112.85 | — |
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.