Spot 324.23
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.85 | 107.25 | 106.05 | +0.99 | 37.3% | 220 | 37.3% | -0.01 | 0.28 | 0.09 | 0.47 | — |
| — | 95.45 | 98.70 | 97.08 | +0.98 | 35.7% | 230 | 35.7% | -0.02 | 0.45 | 0.32 | 0.57 | — |
| — | 86.15 | 87.85 | 87.00 | — | — | 240 | — | — | 0.66 | 0.54 | 0.78 | — |
| — | 76.15 | 78.90 | 77.53 | — | — | 250 | — | — | 1.04 | 0.94 | 1.15 | — |
| — | 67.20 | 69.35 | 68.28 | — | — | 260 | — | — | 1.62 | 1.37 | 1.87 | — |
| — | 58.10 | 60.55 | 59.33 | — | — | 270 | — | — | 2.27 | 2.05 | 2.50 | — |
| — | 49.35 | 51.70 | 50.52 | — | — | 280 | — | — | 3.42 | 3.10 | 3.75 | — |
| — | 40.05 | 43.55 | 41.80 | — | — | 290 | — | — | 5.25 | 5.05 | 5.45 | — |
| — | 32.50 | 35.70 | 34.10 | — | — | 300 | — | — | 7.62 | 7.30 | 7.95 | — |
| — | 25.55 | 28.80 | 27.18 | — | — | 310 | — | — | 10.43 | 10.00 | 10.85 | — |
| — | 20.80 | 21.80 | 21.30 | +0.59 | 27.0% | 320 | 27.0% | -0.41 | 14.50 | 13.95 | 15.05 | — |
| — | 16.10 | 16.80 | 16.45 | — | — | 330 | — | — | 19.57 | 19.10 | 20.05 | — |
| — | 11.85 | 12.55 | 12.20 | — | — | 340 | — | — | 25.55 | 24.50 | 26.60 | — |
| — | 8.55 | 9.05 | 8.80 | +0.33 | 26.5% | 350 | 26.5% | -0.69 | 32.55 | 30.85 | 34.25 | — |
| — | 6.10 | 6.50 | 6.30 | +0.26 | 26.4% | 360 | 26.4% | -0.77 | 39.88 | 38.10 | 41.65 | — |
| — | 4.30 | 4.60 | 4.45 | +0.20 | 26.5% | 370 | 26.5% | -0.84 | 48.48 | 46.75 | 50.20 | — |
| — | 2.86 | 3.30 | 3.08 | +0.15 | 26.6% | 380 | 26.6% | -0.89 | 57.25 | 56.50 | 58.00 | — |
| — | 1.76 | 2.55 | 2.15 | +0.11 | 26.7% | 390 | 26.7% | -0.93 | 66.22 | 64.90 | 67.55 | — |
| — | 1.24 | 1.82 | 1.53 | +0.08 | 27.0% | 400 | 27.0% | -0.96 | 76.05 | 75.05 | 77.05 | — |
| — | 0.93 | 1.19 | 1.06 | +0.06 | 27.2% | 410 | 27.2% | -0.98 | 85.72 | 84.20 | 87.25 | — |
| — | 0.64 | 0.86 | 0.75 | — | — | 420 | — | — | 95.67 | 93.70 | 97.65 | — |
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.