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 | |
| — | 109.90 | 120.80 | 115.35 | +0.87 | 68.4% | 220 | 68.4% | -0.13 | 11.70 | 10.10 | 13.30 | — |
| — | 107.70 | 116.00 | 111.85 | +0.85 | 68.1% | 230 | 68.1% | -0.16 | 13.50 | 12.00 | 15.00 | — |
| — | 99.70 | 106.50 | 103.10 | +0.82 | 67.8% | 240 | 67.8% | -0.18 | 16.00 | 14.30 | 17.70 | — |
| — | 92.80 | 100.90 | 96.85 | +0.80 | 67.5% | 250 | 67.5% | -0.20 | 20.40 | 19.30 | 21.50 | — |
| — | 87.80 | 92.20 | 90.00 | +0.77 | 67.2% | 260 | — | — | 23.70 | 20.60 | 26.80 | — |
| — | 79.40 | 85.30 | 82.35 | +0.75 | 67.0% | 270 | 67.0% | -0.26 | 27.25 | 24.70 | 29.80 | — |
| — | 75.30 | 81.50 | 78.40 | +0.72 | 66.8% | 280 | — | — | 31.00 | 30.10 | 31.90 | — |
| — | 69.60 | 78.40 | 74.00 | +0.69 | 66.7% | 290 | 66.7% | -0.31 | 37.40 | 33.80 | 41.00 | — |
| — | 61.20 | 70.50 | 65.85 | +0.66 | 66.5% | 300 | 66.5% | -0.34 | 42.90 | 38.00 | 47.80 | — |
| — | 60.30 | 64.10 | 62.20 | +0.64 | 66.4% | 310 | 66.4% | -0.37 | 45.40 | 43.70 | 47.10 | — |
| — | 53.30 | 61.00 | 57.15 | +0.61 | 66.3% | 320 | 66.3% | -0.40 | 51.15 | 46.80 | 55.50 | — |
| — | 49.30 | 59.30 | 54.30 | +0.58 | 66.2% | 330 | 66.2% | -0.43 | 55.50 | 52.80 | 58.20 | — |
| — | 44.70 | 52.20 | 48.45 | +0.55 | 66.1% | 340 | 66.1% | -0.46 | 63.75 | 60.20 | 67.30 | — |
| — | 41.30 | 49.20 | 45.25 | +0.52 | 66.1% | 350 | 66.1% | -0.48 | 68.40 | 63.60 | 73.20 | — |
| — | 39.10 | 45.90 | 42.50 | +0.50 | 66.1% | 360 | 66.1% | -0.51 | 75.40 | 73.90 | 76.90 | — |
| — | 35.70 | 44.60 | 40.15 | +0.47 | 66.0% | 370 | 66.0% | -0.54 | 80.55 | 78.10 | 83.00 | — |
| — | 32.40 | 39.80 | 36.10 | +0.45 | 66.0% | 380 | 66.0% | -0.56 | 88.65 | 84.30 | 93.00 | — |
| — | 28.20 | 38.00 | 33.10 | +0.43 | 66.0% | 390 | 66.0% | -0.59 | 95.30 | 92.20 | 98.40 | — |
| — | 27.30 | 34.20 | 30.75 | +0.40 | 66.0% | 400 | — | — | 104.25 | 100.10 | 108.40 | — |
| — | 25.30 | 31.70 | 28.50 | — | — | 410 | 66.1% | -0.64 | 111.20 | 105.90 | 116.50 | — |
| — | 23.50 | 31.20 | 27.35 | +0.36 | 66.1% | 420 | 66.1% | -0.66 | 118.05 | 114.20 | 121.90 | — |
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.