Spot 321.55
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.50 | 113.10 | 109.80 | +0.91 | 67.0% | 220 | 67.0% | -0.09 | 5.40 | 5.00 | 5.80 | — |
| — | 99.50 | 104.00 | 101.75 | +0.89 | 66.4% | 230 | 66.4% | -0.11 | 6.70 | 5.20 | 8.20 | — |
| — | 88.50 | 98.10 | 93.30 | +0.86 | 65.9% | 240 | 65.9% | -0.14 | 9.10 | 7.70 | 10.50 | — |
| — | 79.90 | 87.70 | 83.80 | +0.83 | 65.5% | 250 | 65.5% | -0.17 | 11.40 | 10.90 | 11.90 | — |
| — | 74.70 | 81.80 | 78.25 | +0.80 | 65.1% | 260 | 65.1% | -0.20 | 14.65 | 13.50 | 15.80 | — |
| — | 70.00 | 74.80 | 72.40 | +0.77 | 64.9% | 270 | 64.9% | -0.23 | 17.15 | 16.70 | 17.60 | — |
| — | 60.40 | 67.10 | 63.75 | +0.73 | 64.7% | 280 | 64.7% | -0.27 | 20.35 | 19.50 | 21.20 | — |
| — | 57.00 | 64.50 | 60.75 | +0.70 | 64.5% | 290 | 64.5% | -0.31 | 24.75 | 24.00 | 25.50 | — |
| — | 49.00 | 58.50 | 53.75 | +0.66 | 64.4% | 300 | 64.4% | -0.34 | 28.65 | 27.70 | 29.60 | — |
| — | 42.90 | 50.00 | 46.45 | +0.62 | 64.4% | 310 | 64.4% | -0.38 | 33.35 | 32.70 | 34.00 | — |
| — | 40.00 | 45.90 | 42.95 | +0.58 | 64.4% | 320 | 64.4% | -0.42 | 37.70 | 35.00 | 40.40 | — |
| — | 38.60 | 42.70 | 40.65 | +0.55 | 64.4% | 330 | 64.4% | -0.46 | 42.50 | 39.10 | 45.90 | — |
| — | 34.00 | 38.50 | 36.25 | +0.51 | 64.4% | 340 | 64.4% | -0.50 | 49.65 | 44.70 | 54.60 | — |
| — | 28.30 | 34.30 | 31.30 | +0.47 | 64.5% | 350 | 64.5% | -0.53 | 57.05 | 52.60 | 61.50 | — |
| — | 24.70 | 31.40 | 28.05 | +0.44 | 64.5% | 360 | 64.5% | -0.57 | 63.35 | 60.50 | 66.20 | — |
| — | 22.90 | 26.80 | 24.85 | +0.41 | 64.6% | 370 | 64.6% | -0.60 | 70.40 | 67.70 | 73.10 | — |
| — | 22.00 | 23.60 | 22.80 | +0.38 | 64.8% | 380 | 64.8% | -0.63 | 77.60 | 75.80 | 79.40 | — |
| — | 19.20 | 24.00 | 21.60 | +0.35 | 64.9% | 390 | 64.9% | -0.66 | 87.05 | 83.50 | 90.60 | — |
| — | 16.60 | 20.00 | 18.30 | +0.32 | 65.0% | 400 | 65.0% | -0.69 | 94.70 | 91.60 | 97.80 | — |
| — | 12.50 | 19.00 | 15.75 | +0.29 | 65.2% | 410 | 65.2% | -0.72 | 98.55 | 95.10 | 102.00 | — |
| — | 14.40 | 18.30 | 16.35 | +0.27 | 65.3% | 420 | 65.3% | -0.75 | 109.35 | 106.00 | 112.70 | — |
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.