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 | |
| — | 115.95 | 119.75 | 117.85 | +0.83 | 73.1% | 230 | 73.1% | -0.17 | 19.27 | 17.60 | 20.95 | — |
| — | 109.10 | 112.45 | 110.78 | +0.81 | 73.0% | 240 | 73.0% | -0.19 | 23.00 | 21.65 | 24.35 | — |
| — | 103.50 | 106.80 | 105.15 | +0.79 | 73.0% | 250 | 73.0% | -0.21 | 26.27 | 25.55 | 27.00 | — |
| — | 97.50 | 101.30 | 99.40 | +0.77 | 73.1% | 260 | 73.1% | -0.24 | 30.15 | 29.10 | 31.20 | — |
| — | 92.10 | 95.45 | 93.78 | +0.74 | 73.1% | 270 | 73.1% | -0.26 | 34.62 | 33.60 | 35.65 | — |
| — | 86.90 | 90.40 | 88.65 | +0.72 | 73.3% | 280 | 73.3% | -0.29 | 39.42 | 38.05 | 40.80 | — |
| — | 82.25 | 85.45 | 83.85 | +0.69 | 73.4% | 290 | 73.4% | -0.31 | 44.12 | 43.05 | 45.20 | — |
| — | 77.55 | 81.05 | 79.30 | +0.67 | 73.6% | 300 | 73.6% | -0.33 | 48.77 | 48.10 | 49.45 | — |
| — | 73.20 | 76.45 | 74.83 | +0.65 | 73.7% | 310 | 73.7% | -0.36 | 55.23 | 53.85 | 56.60 | — |
| — | 69.10 | 72.20 | 70.65 | +0.63 | 73.9% | 320 | 73.9% | -0.38 | 60.85 | 59.30 | 62.40 | — |
| — | 65.25 | 68.50 | 66.88 | +0.60 | 74.2% | 330 | 74.2% | -0.40 | 66.50 | 64.90 | 68.10 | — |
| — | 61.60 | 64.90 | 63.25 | +0.58 | 74.4% | 340 | 74.4% | -0.43 | 72.70 | 71.00 | 74.40 | — |
| — | 58.25 | 61.55 | 59.90 | +0.56 | 74.7% | 350 | 74.7% | -0.45 | 79.25 | 77.50 | 81.00 | — |
| — | 55.05 | 58.40 | 56.73 | +0.54 | 74.9% | 360 | 74.9% | -0.47 | 86.47 | 85.10 | 87.85 | — |
| — | 52.05 | 55.15 | 53.60 | +0.52 | 75.2% | 370 | 75.2% | -0.49 | 93.17 | 92.00 | 94.35 | — |
| — | 49.25 | 52.45 | 50.85 | +0.50 | 75.5% | 380 | 75.5% | -0.51 | 100.22 | 99.10 | 101.35 | — |
| — | 46.60 | 49.95 | 48.27 | +0.48 | 75.8% | 390 | 75.8% | -0.53 | 107.58 | 106.35 | 108.80 | — |
| — | 44.10 | 47.35 | 45.73 | +0.46 | 76.1% | 400 | 76.1% | -0.55 | 114.92 | 113.60 | 116.25 | — |
| — | 41.80 | 45.00 | 43.40 | +0.45 | 76.4% | 410 | 76.4% | -0.57 | 122.70 | 121.20 | 124.20 | — |
| — | 39.60 | 42.85 | 41.23 | +0.43 | 76.7% | 420 | 76.7% | -0.58 | 130.15 | 128.50 | 131.80 | — |
| — | 37.55 | 40.55 | 39.05 | +0.41 | 77.0% | 430 | 77.0% | -0.60 | 138.03 | 136.40 | 139.65 | — |
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.