Spot 322.65
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.95 | 67.75 | 65.85 | +0.85 | 74.4% | 265 | 74.4% | -0.15 | 6.08 | 5.05 | 7.10 | — |
| — | 59.50 | 63.80 | 61.65 | +0.83 | 74.3% | 270 | 74.3% | -0.17 | 7.33 | 6.40 | 8.25 | — |
| — | 56.40 | 59.95 | 58.17 | +0.80 | 74.2% | 275 | 74.2% | -0.20 | 8.65 | 8.05 | 9.25 | — |
| — | 52.60 | 55.65 | 54.12 | +0.78 | 74.2% | 280 | 74.2% | -0.22 | 9.93 | 8.85 | 11.00 | — |
| — | 49.15 | 52.10 | 50.62 | +0.76 | 74.2% | 285 | 74.2% | -0.25 | 12.68 | 11.40 | 13.95 | — |
| — | 46.30 | 48.85 | 47.58 | +0.73 | 74.3% | 290 | 74.3% | -0.27 | 13.25 | 12.25 | 14.25 | — |
| — | 42.80 | 45.80 | 44.30 | +0.70 | 74.5% | 295 | 74.5% | -0.30 | 15.03 | 13.50 | 16.55 | — |
| — | 40.15 | 43.25 | 41.70 | +0.68 | 74.7% | 300 | 74.7% | -0.33 | 17.25 | 16.00 | 18.50 | — |
| — | 37.30 | 40.05 | 38.67 | +0.65 | 74.9% | 305 | 74.9% | -0.35 | 20.00 | 18.50 | 21.50 | — |
| — | 34.65 | 37.80 | 36.23 | +0.62 | 75.2% | 310 | 75.2% | -0.38 | 22.10 | 21.00 | 23.20 | — |
| — | 32.25 | 35.05 | 33.65 | +0.59 | 75.5% | 315 | 75.5% | -0.41 | 24.75 | 23.60 | 25.90 | — |
| — | 30.20 | 32.40 | 31.30 | +0.56 | 75.8% | 320 | 75.8% | -0.44 | 27.15 | 25.90 | 28.40 | — |
| — | 27.45 | 30.00 | 28.73 | +0.54 | 76.2% | 325 | 76.2% | -0.46 | 30.07 | 29.00 | 31.15 | — |
| — | 26.00 | 28.30 | 27.15 | +0.51 | 76.5% | 330 | 76.5% | -0.49 | 32.65 | 31.05 | 34.25 | — |
| — | 23.55 | 26.35 | 24.95 | +0.49 | 76.8% | 335 | 76.8% | -0.52 | 36.00 | 34.75 | 37.25 | — |
| — | 22.05 | 24.45 | 23.25 | +0.46 | 77.2% | 340 | 77.2% | -0.54 | 39.17 | 37.80 | 40.55 | — |
| — | 20.00 | 23.40 | 21.70 | +0.44 | 77.4% | 345 | 77.4% | -0.57 | 42.75 | 41.40 | 44.10 | — |
| — | 18.25 | 21.80 | 20.02 | +0.41 | 77.7% | 350 | 77.7% | -0.59 | 45.98 | 44.75 | 47.20 | — |
| — | 17.00 | 20.05 | 18.52 | +0.39 | 77.9% | 355 | 77.9% | -0.61 | 49.38 | 48.40 | 50.35 | — |
| — | 15.50 | 19.00 | 17.25 | +0.37 | 78.0% | 360 | 78.0% | -0.64 | 52.95 | 51.30 | 54.60 | — |
| — | 14.15 | 17.80 | 15.97 | +0.35 | 78.1% | 365 | 78.1% | -0.66 | 56.55 | 55.05 | 58.05 | — |
| — | 13.00 | 16.50 | 14.75 | +0.32 | 78.1% | 370 | 78.1% | -0.68 | 60.40 | 58.85 | 61.95 | — |
| — | 11.90 | 15.20 | 13.55 | +0.30 | 78.0% | 375 | 78.0% | -0.70 | 64.20 | 62.75 | 65.65 | — |
| — | 10.95 | 14.20 | 12.57 | +0.28 | 77.7% | 380 | 77.7% | -0.72 | 68.33 | 66.75 | 69.90 | — |
| — | — | — | — | — | — | 390 | — | — | — | — | — | — |
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.