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 | |
| — | 107.10 | 109.65 | 108.38 | — | — | 220 | — | — | 0.92 | 0.79 | 1.04 | — |
| — | 97.70 | 100.25 | 98.97 | — | — | 230 | — | — | 1.34 | 1.18 | 1.50 | — |
| — | 88.40 | 90.95 | 89.67 | — | — | 240 | — | — | 1.84 | 1.50 | 2.19 | — |
| — | 79.40 | 81.95 | 80.67 | — | — | 250 | — | — | 2.55 | 2.21 | 2.89 | — |
| — | 70.50 | 72.45 | 71.47 | +0.90 | 31.1% | 260 | — | — | 3.62 | 3.30 | 3.95 | — |
| — | 62.30 | 64.05 | 63.17 | +0.86 | 30.4% | 270 | 30.4% | -0.14 | 5.03 | 4.70 | 5.35 | — |
| — | 54.05 | 56.00 | 55.02 | +0.82 | 29.8% | 280 | 29.8% | -0.18 | 6.78 | 6.40 | 7.15 | — |
| — | 46.30 | 48.70 | 47.50 | +0.78 | 29.2% | 290 | 29.2% | -0.23 | 9.05 | 8.60 | 9.50 | — |
| — | 38.90 | 41.25 | 40.08 | +0.72 | 28.7% | 300 | 28.7% | -0.29 | 11.80 | 11.50 | 12.10 | — |
| — | 32.50 | 34.80 | 33.65 | +0.66 | 28.3% | 310 | 28.3% | -0.35 | 15.07 | 14.70 | 15.45 | — |
| — | 27.10 | 28.90 | 28.00 | +0.59 | 27.9% | 320 | 27.9% | -0.41 | 19.25 | 18.85 | 19.65 | — |
| — | 22.20 | 23.30 | 22.75 | +0.53 | 27.6% | 330 | 27.6% | -0.49 | 24.00 | 23.45 | 24.55 | — |
| — | 17.80 | 19.30 | 18.55 | +0.46 | 27.4% | 340 | 27.4% | -0.56 | 30.00 | 28.95 | 31.05 | — |
| — | 14.40 | 15.05 | 14.72 | +0.40 | 27.2% | 350 | 27.2% | -0.63 | 36.05 | 35.20 | 36.90 | — |
| — | 11.35 | 12.15 | 11.75 | +0.34 | 27.1% | 360 | 27.1% | -0.69 | 43.30 | 42.25 | 44.35 | — |
| — | 8.75 | 9.70 | 9.22 | +0.28 | 27.0% | 370 | 27.0% | -0.75 | 50.70 | 49.45 | 51.95 | — |
| — | 6.70 | 7.60 | 7.15 | +0.23 | 27.0% | 380 | 27.0% | -0.81 | 58.88 | 57.70 | 60.05 | — |
| — | 5.10 | 5.95 | 5.53 | +0.19 | 27.0% | 390 | 27.0% | -0.86 | 67.58 | 66.35 | 68.80 | — |
| — | 3.65 | 4.60 | 4.12 | +0.15 | 27.0% | 400 | 27.0% | -0.90 | 76.40 | 75.10 | 77.70 | — |
| — | 2.80 | 3.75 | 3.27 | +0.12 | 27.1% | 410 | 27.1% | -0.94 | 85.92 | 84.65 | 87.20 | — |
| — | 2.05 | 2.92 | 2.48 | +0.10 | 27.2% | 420 | 27.2% | -0.96 | 95.62 | 94.45 | 96.80 | — |
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.