Spot 321.92
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 28.15 | 27.57 | +0.97 | 30.3% | 295 | 30.3% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 22.25 | 23.30 | 22.77 | +0.96 | 28.6% | 300 | 28.6% | -0.05 | 0.37 | 0.22 | 0.52 | — |
| — | 17.50 | 18.60 | 18.05 | +0.93 | 27.3% | 305 | 27.3% | -0.07 | 0.54 | 0.38 | 0.69 | — |
| — | 13.10 | 14.15 | 13.62 | +0.88 | 26.4% | 310 | 26.4% | -0.12 | 1.21 | 0.93 | 1.48 | — |
| — | 11.15 | 12.10 | 11.62 | +0.84 | 26.1% | 312.5 | 26.1% | -0.16 | 1.54 | 1.35 | 1.74 | — |
| — | 9.20 | 10.15 | 9.68 | +0.80 | 25.8% | 315 | 25.8% | -0.20 | 2.20 | 1.96 | 2.44 | — |
| — | 7.35 | 8.35 | 7.85 | +0.75 | 25.7% | 317.5 | 25.7% | -0.25 | 2.95 | 2.70 | 3.20 | — |
| — | 6.00 | 6.70 | 6.35 | +0.69 | 25.6% | 320 | 25.6% | -0.31 | 4.05 | 3.80 | 4.30 | — |
| — | 4.85 | 5.35 | 5.10 | +0.63 | 25.5% | 322.5 | 25.5% | -0.37 | 5.08 | 4.75 | 5.40 | — |
| — | 3.65 | 4.20 | 3.92 | +0.56 | 25.5% | 325 | 25.5% | -0.44 | 6.50 | 6.10 | 6.90 | — |
| — | 2.72 | 3.25 | 2.98 | +0.48 | 25.6% | 327.5 | 25.6% | -0.52 | 8.03 | 7.55 | 8.50 | — |
| — | 1.89 | 2.39 | 2.14 | +0.41 | 25.7% | 330 | 25.7% | -0.59 | 9.82 | 9.25 | 10.40 | — |
| — | 1.31 | 1.74 | 1.52 | +0.35 | 25.9% | 332.5 | 25.9% | -0.66 | 11.72 | 11.10 | 12.35 | — |
| — | 0.87 | 1.29 | 1.08 | +0.27 | 26.0% | 335 | 26.0% | -0.74 | 13.78 | 13.15 | 14.40 | — |
| — | 0.59 | 0.97 | 0.78 | +0.22 | 26.3% | 337.5 | 26.3% | -0.79 | 16.00 | 15.30 | 16.70 | — |
| — | 0.35 | 0.68 | 0.52 | +0.17 | 26.5% | 340 | 26.5% | -0.83 | 18.20 | 17.60 | 18.80 | — |
| — | 0.22 | 0.57 | 0.40 | +0.13 | 26.8% | 342.5 | 26.8% | -0.88 | 20.60 | 19.95 | 21.25 | — |
| — | 0.30 | 0.41 | 0.35 | +0.10 | 27.2% | 345 | 27.2% | -0.91 | 23.02 | 22.40 | 23.65 | — |
| — | 0.09 | 0.42 | 0.26 | +0.08 | 27.6% | 347.5 | 27.6% | -0.94 | 25.68 | 24.85 | 26.50 | — |
| — | 0.08 | 0.36 | 0.22 | +0.06 | 27.9% | 350 | 27.9% | -0.96 | 27.98 | 27.35 | 28.60 | — |
| — | 0.01 | 0.31 | 0.16 | +0.04 | 28.3% | 352.5 | 28.3% | -0.97 | 30.68 | 29.85 | 31.50 | — |
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.