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 | |
| — | 30.00 | 36.10 | 33.05 | — | — | 287.5 | — | — | 1.10 | 1.05 | 1.15 | — |
| — | 26.80 | 32.70 | 29.75 | — | — | 290 | — | — | 1.32 | 1.25 | 1.40 | — |
| — | 25.80 | 31.40 | 28.60 | — | — | 292.5 | — | — | 1.68 | 0.80 | 2.55 | — |
| — | 24.90 | 30.10 | 27.50 | — | — | 295 | — | — | 2.02 | 1.80 | 2.25 | — |
| — | 20.10 | 25.20 | 22.65 | — | — | 297.5 | — | — | 2.65 | 0.80 | 4.50 | — |
| — | 20.80 | 24.00 | 22.40 | — | — | 300 | — | — | 2.85 | 2.60 | 3.10 | — |
| — | 16.20 | 23.20 | 19.70 | — | — | 302.5 | — | — | 3.38 | 2.75 | 4.00 | — |
| — | 15.40 | 22.70 | 19.05 | — | — | 305 | — | — | 4.30 | 3.10 | 5.50 | — |
| — | 12.60 | 17.40 | 15.00 | — | — | 307.5 | — | — | 4.90 | 4.40 | 5.40 | — |
| — | 11.10 | 17.40 | 14.25 | — | — | 310 | — | — | 6.15 | 5.30 | 7.00 | — |
| — | 10.60 | 17.60 | 14.10 | — | — | 312.5 | — | — | 5.90 | 3.30 | 8.50 | — |
| — | 11.40 | 13.20 | 12.30 | — | — | 315 | — | — | 9.05 | 6.90 | 11.20 | — |
| — | 6.80 | 12.20 | 9.50 | — | — | 317.5 | — | — | 8.95 | 6.00 | 11.90 | — |
| — | 6.20 | 10.50 | 8.35 | — | — | 320 | — | — | 10.75 | 9.20 | 12.30 | — |
| — | 4.80 | 12.10 | 8.45 | — | — | 322.5 | — | — | 12.45 | 9.20 | 15.70 | — |
| — | 6.00 | 8.00 | 7.00 | — | — | 325 | — | — | 13.55 | 9.80 | 17.30 | — |
| — | 5.30 | 7.20 | 6.25 | — | — | 327.5 | — | — | 13.60 | 11.10 | 16.10 | — |
| — | 5.20 | 6.70 | 5.95 | — | — | 330 | — | — | 15.90 | 13.00 | 18.80 | — |
| — | 4.20 | 9.00 | 6.60 | — | — | 332.5 | — | — | 18.15 | 14.30 | 22.00 | — |
| — | 3.80 | 5.00 | 4.40 | +0.22 | 51.2% | 335 | 51.2% | -0.78 | 21.00 | 17.90 | 24.10 | — |
| — | 2.25 | 4.90 | 3.58 | +0.20 | 51.4% | 337.5 | 51.4% | -0.80 | 21.55 | 19.40 | 23.70 | — |
| — | 2.50 | 4.50 | 3.50 | +0.18 | 51.5% | 340 | 51.5% | -0.82 | 25.25 | 22.10 | 28.40 | — |
| — | 1.50 | 4.60 | 3.05 | +0.16 | 51.7% | 342.5 | 51.7% | -0.85 | 26.25 | 22.40 | 30.10 | — |
| — | 1.85 | 2.55 | 2.20 | +0.14 | 51.9% | 345 | 51.9% | -0.86 | 28.15 | 26.30 | 30.00 | — |
| — | 0.05 | 5.40 | 2.73 | +0.13 | 52.1% | 347.5 | 52.1% | -0.88 | 30.55 | 29.00 | 32.10 | — |
| — | 1.45 | 1.95 | 1.70 | +0.11 | 52.3% | 350 | 52.3% | -0.89 | 32.70 | 29.50 | 35.90 | — |
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.