Spot 319.11
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.85 | 62.45 | 61.15 | +0.94 | 42.8% | 260 | 42.8% | -0.06 | 0.76 | 0.43 | 1.08 | — |
| — | 54.90 | 57.75 | 56.33 | +0.92 | 42.0% | 265 | 42.0% | -0.08 | 1.11 | 0.34 | 1.89 | — |
| — | 50.70 | 53.20 | 51.95 | +0.90 | 41.3% | 270 | 41.3% | -0.10 | 1.32 | 0.80 | 1.85 | — |
| — | 45.65 | 48.50 | 47.08 | +0.88 | 40.6% | 275 | 40.6% | -0.12 | 1.71 | 1.22 | 2.20 | — |
| — | 41.50 | 44.00 | 42.75 | +0.85 | 39.9% | 280 | 39.9% | -0.15 | 2.12 | 1.76 | 2.47 | — |
| — | 37.15 | 39.35 | 38.25 | +0.82 | 39.3% | 285 | 39.3% | -0.18 | 2.71 | 2.42 | 2.99 | — |
| — | 32.95 | 35.20 | 34.08 | +0.78 | 38.7% | 290 | 38.7% | -0.22 | 3.52 | 3.10 | 3.95 | — |
| — | 29.05 | 31.25 | 30.15 | +0.73 | 38.2% | 295 | 38.2% | -0.27 | 4.47 | 4.05 | 4.90 | — |
| — | 25.10 | 27.55 | 26.32 | +0.69 | 37.7% | 300 | 37.7% | -0.32 | 5.72 | 5.35 | 6.10 | — |
| — | 21.60 | 24.05 | 22.82 | +0.63 | 37.2% | 305 | 37.2% | -0.37 | 7.20 | 6.60 | 7.80 | — |
| — | 19.20 | 20.90 | 20.05 | +0.58 | 36.8% | 310 | 36.8% | -0.43 | 9.38 | 8.45 | 10.30 | — |
| — | 15.55 | 17.85 | 16.70 | +0.52 | 36.5% | 315 | 36.5% | -0.48 | 11.03 | 10.25 | 11.80 | — |
| — | 13.60 | 15.50 | 14.55 | +0.46 | 36.2% | 320 | 36.2% | -0.54 | 13.30 | 12.40 | 14.20 | — |
| — | 11.00 | 12.90 | 11.95 | +0.40 | 35.9% | 325 | 35.9% | -0.60 | 16.02 | 15.00 | 17.05 | — |
| — | 9.45 | 11.00 | 10.22 | +0.35 | 35.7% | 330 | 35.7% | -0.66 | 18.98 | 17.95 | 20.00 | — |
| — | 7.60 | 9.15 | 8.38 | +0.30 | 35.5% | 335 | 35.5% | -0.71 | 22.65 | 21.35 | 23.95 | — |
| — | 6.10 | 7.50 | 6.80 | +0.25 | 35.3% | 340 | 35.3% | -0.76 | 26.07 | 24.70 | 27.45 | — |
| — | 4.35 | 6.05 | 5.20 | +0.20 | 35.2% | 345 | 35.2% | -0.80 | 29.77 | 28.50 | 31.05 | — |
| — | 3.25 | 4.95 | 4.10 | +0.17 | 35.2% | 350 | 35.2% | -0.84 | 33.67 | 32.45 | 34.90 | — |
| — | 2.72 | 4.25 | 3.48 | +0.14 | 35.2% | 355 | 35.2% | -0.88 | 37.77 | 36.60 | 38.95 | — |
| — | 2.18 | 3.10 | 2.64 | +0.11 | 35.2% | 360 | 35.2% | -0.90 | 41.95 | 40.95 | 42.95 | — |
| — | 1.65 | 2.64 | 2.15 | +0.09 | 35.2% | 365 | 35.2% | -0.93 | 46.52 | 45.45 | 47.60 | — |
| — | 1.20 | 1.92 | 1.56 | +0.07 | 35.3% | 370 | 35.3% | -0.94 | 51.05 | 49.70 | 52.40 | — |
| — | 0.94 | 1.53 | 1.24 | +0.06 | 35.4% | 375 | 35.4% | -0.96 | 55.88 | 54.40 | 57.35 | — |
| — | 0.68 | 1.68 | 1.18 | +0.04 | 35.5% | 380 | 35.5% | -0.97 | 60.67 | 59.45 | 61.90 | — |
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.