Spot 320.60
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.95 | 32.85 | 30.90 | +1.00 | 45.2% | 290 | 45.2% | -0.00 | — | — | 0.16 | — |
| — | 24.25 | 27.85 | 26.05 | +1.00 | 43.4% | 295 | 43.4% | -0.00 | — | — | 0.16 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 20.00 | 21.55 | 20.77 | +1.00 | 42.0% | 300 | 42.0% | -0.00 | — | — | 0.03 | — |
| — | 17.50 | 19.05 | 18.27 | +0.99 | 41.4% | 302.5 | 41.4% | -0.01 | — | — | 0.17 | — |
| — | 15.00 | 16.55 | 15.78 | +0.99 | 40.9% | 305 | 40.9% | -0.01 | — | — | 0.18 | — |
| — | 12.55 | 14.05 | 13.30 | +0.98 | 40.1% | 307.5 | 40.1% | -0.02 | — | — | 0.20 | — |
| — | 10.40 | 11.60 | 11.00 | +0.95 | 39.0% | 310 | 39.0% | -0.05 | 0.11 | 0.01 | 0.21 | — |
| — | 8.00 | 9.20 | 8.60 | +0.92 | 37.6% | 312.5 | 37.6% | -0.09 | 0.23 | 0.12 | 0.35 | — |
| — | 5.75 | 6.90 | 6.33 | +0.85 | 35.9% | 315 | 35.9% | -0.15 | 0.44 | 0.27 | 0.61 | — |
| — | 3.80 | 4.75 | 4.28 | +0.76 | 34.3% | 317.5 | 34.3% | -0.24 | 0.89 | 0.68 | 1.09 | — |
| — | 2.34 | 2.79 | 2.56 | +0.62 | 33.1% | 320 | 33.1% | -0.38 | 1.73 | 1.44 | 2.02 | — |
| — | 1.18 | 1.54 | 1.36 | +0.47 | 32.5% | 322.5 | 32.5% | -0.53 | 3.01 | 2.67 | 3.35 | — |
| — | 0.44 | 0.88 | 0.66 | +0.32 | 32.8% | 325 | 32.8% | -0.68 | 4.85 | 4.25 | 5.45 | — |
| — | 0.22 | 0.40 | 0.31 | — | — | 327.5 | — | — | 6.88 | 6.30 | 7.45 | — |
| — | 0.08 | 0.24 | 0.16 | — | — | 330 | — | — | 9.20 | 8.60 | 9.80 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 332.5 | — | — | 11.85 | 11.10 | 12.60 | — |
| — | 0.02 | 0.17 | 0.10 | — | — | 335 | — | — | 14.18 | 13.55 | 14.80 | — |
| — | — | 0.17 | — | — | — | 337.5 | — | — | 16.88 | 16.10 | 17.65 | — |
| — | — | 0.11 | — | — | — | 340 | — | — | 19.35 | 18.55 | 20.15 | — |
| — | — | 0.17 | — | — | — | 342.5 | — | — | 21.85 | 21.05 | 22.65 | — |
| — | — | 0.12 | — | — | — | 345 | — | — | 24.35 | 23.55 | 25.15 | — |
| — | — | 0.16 | — | — | — | 347.5 | — | — | 26.98 | 25.30 | 28.65 | — |
| — | — | 0.15 | — | — | — | 350 | 43.1% | -1.00 | 29.68 | 28.10 | 31.25 | — |
| — | — | 0.16 | — | +0.00 | 43.8% | 352.5 | 43.8% | -1.00 | 32.25 | 30.75 | 33.75 | — |
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.