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 | |
| — | 30.25 | 31.90 | 31.07 | +0.98 | 31.3% | 290 | 31.3% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 25.45 | 26.95 | 26.20 | +0.97 | 30.3% | 295 | 30.3% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 20.80 | 22.10 | 21.45 | +0.95 | 29.1% | 300 | 29.1% | -0.05 | 0.40 | 0.28 | 0.52 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 16.15 | 17.40 | 16.77 | +0.90 | 27.9% | 305 | 27.9% | -0.10 | 0.66 | 0.52 | 0.80 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 11.75 | 12.95 | 12.35 | — | — | 310 | 26.7% | -0.17 | 1.23 | 1.10 | 1.36 | — |
| — | 9.80 | 10.90 | 10.35 | +0.78 | 26.2% | 312.5 | 26.2% | -0.22 | 1.73 | 1.56 | 1.90 | — |
| — | 7.95 | 8.90 | 8.43 | +0.72 | 25.7% | 315 | 25.7% | -0.28 | 2.38 | 2.13 | 2.64 | — |
| — | 6.35 | 7.05 | 6.70 | +0.65 | 25.3% | 317.5 | 25.3% | -0.35 | 3.08 | 2.87 | 3.30 | — |
| — | 4.95 | 5.65 | 5.30 | +0.58 | 25.0% | 320 | 25.0% | -0.42 | 4.22 | 3.90 | 4.55 | — |
| — | 3.70 | 4.25 | 3.98 | +0.50 | 24.9% | 322.5 | 24.9% | -0.50 | 5.38 | 5.10 | 5.65 | — |
| — | 2.70 | 3.10 | 2.90 | +0.42 | 24.8% | 325 | 24.8% | -0.58 | 6.90 | 6.40 | 7.40 | — |
| — | 1.89 | 2.49 | 2.19 | +0.35 | 24.9% | 327.5 | 24.9% | -0.66 | 8.62 | 8.10 | 9.15 | — |
| — | 1.38 | 1.78 | 1.58 | +0.28 | 25.1% | 330 | 25.1% | -0.72 | 10.47 | 9.85 | 11.10 | — |
| — | 0.83 | 1.37 | 1.10 | +0.23 | 25.4% | 332.5 | 25.4% | -0.78 | 12.50 | 11.85 | 13.15 | — |
| — | 0.66 | 0.94 | 0.80 | +0.17 | 25.8% | 335 | 25.8% | -0.83 | 14.70 | 14.00 | 15.40 | — |
| — | 0.45 | 0.66 | 0.56 | +0.14 | 26.2% | 337.5 | 26.2% | -0.87 | 17.00 | 16.30 | 17.70 | — |
| — | 0.24 | 0.49 | 0.36 | +0.10 | 26.6% | 340 | 26.6% | -0.91 | 19.35 | 18.65 | 20.05 | — |
| — | 0.10 | 0.41 | 0.26 | +0.08 | 27.1% | 342.5 | 27.1% | -0.93 | 21.75 | 21.05 | 22.45 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 27.6% | 345 | 27.6% | -0.96 | 24.35 | 23.55 | 25.15 | — |
| — | 0.06 | 0.28 | 0.17 | +0.04 | 28.1% | 347.5 | 28.1% | -0.97 | 26.73 | 25.80 | 27.65 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 28.5% | 350 | 28.5% | -0.98 | 29.20 | 28.55 | 29.85 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 29.0% | 352.5 | 29.0% | -0.99 | 31.85 | 31.05 | 32.65 | — |
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.