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 | |
| — | 103.05 | 106.45 | 104.75 | +0.87 | 76.0% | 230 | 76.0% | -0.13 | 9.70 | 8.75 | 10.65 | — |
| — | 95.70 | 98.90 | 97.30 | +0.84 | 75.9% | 240 | 75.9% | -0.16 | 11.65 | 11.10 | 12.20 | — |
| — | 88.25 | 91.80 | 90.03 | +0.82 | 75.8% | 250 | 75.8% | -0.18 | 13.97 | 13.05 | 14.90 | — |
| — | 81.90 | 85.10 | 83.50 | +0.79 | 75.8% | 260 | 75.8% | -0.21 | 17.00 | 16.15 | 17.85 | — |
| — | 75.20 | 78.70 | 76.95 | +0.76 | 75.9% | 270 | 75.9% | -0.24 | 21.02 | 19.70 | 22.35 | — |
| — | 69.30 | 72.50 | 70.90 | +0.73 | 76.0% | 280 | 76.0% | -0.28 | 24.57 | 23.15 | 26.00 | — |
| — | 63.80 | 66.90 | 65.35 | +0.69 | 76.1% | 290 | 76.1% | -0.31 | 29.05 | 28.30 | 29.80 | — |
| — | 59.05 | 61.65 | 60.35 | +0.66 | 76.3% | 300 | 76.3% | -0.34 | 34.45 | 33.30 | 35.60 | — |
| — | 53.90 | 57.00 | 55.45 | +0.63 | 76.5% | 310 | 76.5% | -0.38 | 39.08 | 37.85 | 40.30 | — |
| — | 49.55 | 52.45 | 51.00 | +0.60 | 76.7% | 320 | 76.7% | -0.41 | 44.42 | 42.70 | 46.15 | — |
| — | 45.55 | 48.30 | 46.92 | +0.56 | 76.9% | 330 | 76.9% | -0.44 | 50.67 | 49.30 | 52.05 | — |
| — | 41.50 | 44.55 | 43.02 | +0.53 | 77.2% | 340 | 77.2% | -0.47 | 56.70 | 55.50 | 57.90 | — |
| — | 38.00 | 40.70 | 39.35 | +0.50 | 77.4% | 350 | 77.4% | -0.50 | 63.10 | 61.50 | 64.70 | — |
| — | 34.85 | 37.60 | 36.23 | +0.47 | 77.7% | 360 | 77.7% | -0.53 | 70.15 | 68.80 | 71.50 | — |
| — | 32.15 | 34.85 | 33.50 | +0.45 | 78.0% | 370 | 78.0% | -0.56 | 77.17 | 75.90 | 78.45 | — |
| — | 29.25 | 31.95 | 30.60 | +0.42 | 78.4% | 380 | 78.4% | -0.59 | 84.20 | 82.55 | 85.85 | — |
| — | 26.85 | 29.15 | 28.00 | +0.39 | 78.7% | 390 | 78.7% | -0.61 | 91.80 | 90.05 | 93.55 | — |
| — | 24.50 | 27.50 | 26.00 | +0.37 | 79.0% | 400 | 79.0% | -0.64 | 99.25 | 97.85 | 100.65 | — |
| — | 22.55 | 25.20 | 23.88 | +0.35 | 79.4% | 410 | 79.4% | -0.66 | 107.53 | 106.45 | 108.60 | — |
| — | 21.15 | 23.65 | 22.40 | +0.33 | 79.7% | 420 | 79.7% | -0.68 | 115.58 | 114.05 | 117.10 | — |
| — | 19.00 | 21.85 | 20.43 | +0.31 | 80.1% | 430 | 80.1% | -0.70 | 123.88 | 122.30 | 125.45 | — |
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.