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 | |
| — | 104.95 | 107.80 | 106.38 | +0.93 | 39.0% | 220 | 39.0% | -0.07 | 2.83 | 2.25 | 3.40 | — |
| — | 96.15 | 98.90 | 97.53 | +0.91 | 38.2% | 230 | 38.2% | -0.09 | 3.77 | 2.99 | 4.55 | — |
| — | 87.25 | 89.90 | 88.58 | +0.89 | 37.6% | 240 | 37.6% | -0.11 | 4.88 | 4.15 | 5.60 | — |
| — | 79.00 | 81.45 | 80.22 | +0.86 | 37.1% | 250 | 37.1% | -0.14 | 6.30 | 5.60 | 7.00 | — |
| — | 70.90 | 73.60 | 72.25 | +0.83 | 36.6% | 260 | 36.6% | -0.18 | 8.25 | 7.30 | 9.20 | — |
| — | 63.25 | 66.05 | 64.65 | +0.79 | 36.2% | 270 | 36.2% | -0.22 | 9.85 | 9.20 | 10.50 | — |
| — | 55.90 | 58.80 | 57.35 | +0.75 | 35.9% | 280 | 35.9% | -0.26 | 12.72 | 11.65 | 13.80 | — |
| — | 50.00 | 52.15 | 51.08 | +0.70 | 35.6% | 290 | 35.6% | -0.31 | 15.95 | 15.05 | 16.85 | — |
| — | 43.60 | 45.65 | 44.62 | +0.65 | 35.3% | 300 | 35.3% | -0.36 | 19.07 | 18.45 | 19.70 | — |
| — | 37.85 | 40.30 | 39.08 | +0.60 | 35.1% | 310 | 35.1% | -0.41 | 23.62 | 22.70 | 24.55 | — |
| — | 32.50 | 34.85 | 33.67 | +0.55 | 34.8% | 320 | 34.8% | -0.47 | 28.15 | 26.85 | 29.45 | — |
| — | 28.20 | 29.80 | 29.00 | +0.50 | 34.6% | 330 | 34.6% | -0.52 | 33.08 | 31.90 | 34.25 | — |
| — | 23.40 | 25.90 | 24.65 | +0.44 | 34.3% | 340 | 34.3% | -0.57 | 39.02 | 37.80 | 40.25 | — |
| — | 19.55 | 22.45 | 21.00 | +0.40 | 34.1% | 350 | 34.1% | -0.62 | 45.33 | 44.05 | 46.60 | — |
| — | 16.40 | 18.70 | 17.55 | +0.35 | 33.9% | 360 | 33.9% | -0.67 | 52.77 | 52.15 | 53.40 | — |
| — | 14.10 | 16.05 | 15.07 | +0.31 | 33.7% | 370 | 33.7% | -0.72 | 59.55 | 58.35 | 60.75 | — |
| — | 11.30 | 13.70 | 12.50 | +0.27 | 33.6% | 380 | 33.6% | -0.77 | 67.15 | 65.80 | 68.50 | — |
| — | 9.20 | 11.80 | 10.50 | +0.23 | 33.4% | 390 | 33.4% | -0.81 | 75.38 | 73.90 | 76.85 | — |
| — | 7.50 | 9.30 | 8.40 | +0.20 | 33.2% | 400 | 33.2% | -0.85 | 83.90 | 82.45 | 85.35 | — |
| — | 5.95 | 8.75 | 7.35 | +0.17 | 33.1% | 410 | 33.1% | -0.88 | 92.75 | 91.30 | 94.20 | — |
| — | 5.60 | 7.55 | 6.58 | +0.15 | 33.0% | 420 | 33.0% | -0.91 | 101.83 | 100.40 | 103.25 | — |
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.