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 | |
| — | 101.60 | 103.70 | 102.65 | +0.97 | 43.7% | 220 | 43.7% | -0.03 | 0.64 | 0.28 | 0.99 | — |
| — | 92.00 | 94.15 | 93.08 | +0.95 | 42.0% | 230 | 42.0% | -0.05 | 0.99 | 0.60 | 1.38 | — |
| — | 82.25 | 85.00 | 83.62 | +0.94 | 40.5% | 240 | 40.5% | -0.06 | 1.44 | 1.07 | 1.80 | — |
| — | 73.30 | 75.55 | 74.42 | +0.91 | 39.2% | 250 | 39.2% | -0.09 | 2.10 | 1.80 | 2.40 | — |
| — | 64.50 | 66.60 | 65.55 | +0.88 | 38.0% | 260 | 38.0% | -0.12 | 3.19 | 2.68 | 3.70 | — |
| — | 55.70 | 58.05 | 56.88 | +0.84 | 36.9% | 270 | 36.9% | -0.16 | 4.42 | 4.05 | 4.80 | — |
| — | 47.55 | 49.95 | 48.75 | +0.79 | 36.0% | 280 | 36.0% | -0.21 | 6.70 | 6.00 | 7.40 | — |
| — | 40.10 | 42.45 | 41.27 | +0.73 | 35.3% | 290 | 35.3% | -0.28 | 8.80 | 8.40 | 9.20 | — |
| — | 33.75 | 35.00 | 34.38 | +0.66 | 34.6% | 300 | 34.6% | -0.35 | 11.62 | 11.10 | 12.15 | — |
| — | 27.25 | 29.75 | 28.50 | +0.59 | 34.1% | 310 | 34.1% | -0.42 | 15.32 | 14.55 | 16.10 | — |
| — | 22.10 | 24.00 | 23.05 | +0.51 | 33.7% | 320 | 33.7% | -0.50 | 20.50 | 19.60 | 21.40 | — |
| — | 17.40 | 19.15 | 18.27 | +0.44 | 33.4% | 330 | 33.4% | -0.58 | 25.50 | 24.25 | 26.75 | — |
| — | 13.40 | 15.00 | 14.20 | +0.37 | 33.2% | 340 | 33.2% | -0.65 | 31.45 | 30.60 | 32.30 | — |
| — | 10.45 | 11.20 | 10.82 | +0.30 | 33.1% | 350 | 33.1% | -0.72 | 38.60 | 37.35 | 39.85 | — |
| — | 7.75 | 8.95 | 8.35 | +0.24 | 33.1% | 360 | 33.1% | -0.78 | 46.12 | 44.60 | 47.65 | — |
| — | 5.55 | 7.00 | 6.28 | +0.20 | 33.1% | 370 | 33.1% | -0.84 | 54.17 | 53.20 | 55.15 | — |
| — | 3.85 | 5.10 | 4.47 | +0.15 | 33.2% | 380 | 33.2% | -0.88 | 62.58 | 61.30 | 63.85 | — |
| — | 3.45 | 3.95 | 3.70 | +0.12 | 33.3% | 390 | 33.3% | -0.92 | 72.00 | 70.70 | 73.30 | — |
| — | 2.45 | 2.85 | 2.65 | +0.10 | 33.4% | 400 | 33.4% | -0.94 | 81.22 | 79.60 | 82.85 | — |
| — | 1.51 | 2.33 | 1.92 | +0.07 | 33.6% | 410 | 33.6% | -0.96 | 90.45 | 89.15 | 91.75 | — |
| — | 0.99 | 1.86 | 1.43 | +0.06 | 33.9% | 420 | 33.9% | -0.98 | 100.33 | 98.90 | 101.75 | — |
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.