Spot 319.23
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.00 | 34.70 | 31.85 | — | — | 287.5 | — | — | — | — | 0.30 | — |
| — | 27.30 | 33.00 | 30.15 | — | — | 290 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 24.10 | 30.40 | 27.25 | — | — | 292.5 | — | — | 0.30 | 0.15 | 0.45 | — |
| — | 22.80 | 28.20 | 25.50 | — | — | 295 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 19.00 | 26.00 | 22.50 | — | — | 297.5 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 16.50 | 23.20 | 19.85 | — | — | 300 | — | — | 0.65 | 0.55 | 0.75 | — |
| — | 14.10 | 21.60 | 17.85 | — | — | 302.5 | — | — | 0.85 | 0.55 | 1.15 | — |
| — | 12.10 | 19.00 | 15.55 | — | — | 305 | — | — | 1.25 | 1.00 | 1.50 | — |
| — | 9.80 | 16.60 | 13.20 | — | — | 307.5 | — | — | 1.70 | 1.30 | 2.10 | — |
| — | 9.10 | 12.90 | 11.00 | — | — | 310 | — | — | 2.27 | 1.90 | 2.65 | — |
| — | 9.10 | 10.40 | 9.75 | — | — | 312.5 | — | — | 2.95 | 2.10 | 3.80 | — |
| — | 7.60 | 8.50 | 8.05 | — | — | 315 | — | — | 3.80 | 3.40 | 4.20 | — |
| — | 6.20 | 7.20 | 6.70 | — | — | 317.5 | — | — | 5.40 | 4.40 | 6.40 | — |
| — | 5.20 | 5.60 | 5.40 | — | — | 320 | — | — | 6.10 | 4.70 | 7.50 | — |
| — | 3.70 | 4.50 | 4.10 | — | — | 322.5 | — | — | 7.35 | 5.70 | 9.00 | — |
| — | 3.00 | 3.50 | 3.25 | — | — | 325 | — | — | 9.70 | 7.00 | 12.40 | — |
| — | 2.20 | 2.75 | 2.48 | — | — | 327.5 | — | — | 11.95 | 8.80 | 15.10 | — |
| — | 1.75 | 2.00 | 1.88 | — | — | 330 | — | — | 12.45 | 11.10 | 13.80 | — |
| — | 0.90 | 1.90 | 1.40 | — | — | 332.5 | — | — | 14.20 | 11.60 | 16.80 | — |
| — | 0.90 | 1.25 | 1.07 | — | — | 335 | — | — | 17.50 | 14.80 | 20.20 | — |
| — | 0.65 | 0.85 | 0.75 | — | — | 337.5 | — | — | 18.95 | 16.80 | 21.10 | — |
| — | 0.45 | 0.70 | 0.57 | — | — | 340 | — | — | 22.50 | 19.00 | 26.00 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 342.5 | — | — | 24.10 | 20.10 | 28.10 | — |
| — | 0.15 | 1.05 | 0.60 | — | — | 345 | — | — | 26.60 | 22.70 | 30.50 | — |
| — | 0.10 | 0.55 | 0.33 | — | — | 347.5 | — | — | 28.45 | 25.40 | 31.50 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 350 | — | — | 31.10 | 27.00 | 35.20 | — |
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.