Spot 319.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.50 | 62.40 | 60.95 | +0.96 | 42.0% | 260 | 42.0% | -0.04 | 0.49 | 0.34 | 0.65 | — |
| — | 54.75 | 57.80 | 56.27 | +0.95 | 41.2% | 265 | 41.2% | -0.05 | 0.72 | 0.10 | 1.35 | — |
| — | 50.05 | 52.60 | 51.33 | +0.94 | 40.4% | 270 | 40.4% | -0.07 | 1.02 | 0.46 | 1.59 | — |
| — | 45.45 | 48.20 | 46.83 | +0.92 | 39.7% | 275 | 39.7% | -0.09 | 1.65 | 1.21 | 2.08 | — |
| — | 41.05 | 43.60 | 42.33 | +0.89 | 39.1% | 280 | 39.1% | -0.11 | 2.24 | 1.60 | 2.88 | — |
| — | 36.60 | 39.20 | 37.90 | +0.86 | 38.5% | 285 | 38.5% | -0.14 | 2.76 | 2.32 | 3.20 | — |
| — | 32.40 | 35.05 | 33.73 | +0.83 | 37.9% | 290 | 37.9% | -0.17 | 3.65 | 3.10 | 4.20 | — |
| — | 28.50 | 31.55 | 30.02 | +0.79 | 37.4% | 295 | 37.4% | -0.22 | 4.67 | 3.90 | 5.45 | — |
| — | 24.75 | 27.30 | 26.02 | +0.74 | 36.9% | 300 | 36.9% | -0.26 | 5.78 | 5.25 | 6.30 | — |
| — | 21.00 | 23.80 | 22.40 | +0.69 | 36.5% | 305 | 36.5% | -0.31 | 7.60 | 6.55 | 8.65 | — |
| — | 17.70 | 20.55 | 19.12 | +0.64 | 36.1% | 310 | 36.1% | -0.37 | 9.30 | 8.40 | 10.20 | — |
| — | 14.80 | 17.45 | 16.12 | +0.58 | 35.8% | 315 | 35.8% | -0.42 | 10.85 | 10.10 | 11.60 | — |
| — | 12.95 | 14.80 | 13.88 | +0.52 | 35.5% | 320 | 35.5% | -0.49 | 13.68 | 12.50 | 14.85 | — |
| — | 10.60 | 12.55 | 11.57 | +0.46 | 35.2% | 325 | 35.2% | -0.55 | 16.00 | 14.95 | 17.05 | — |
| — | 8.50 | 10.00 | 9.25 | +0.40 | 35.0% | 330 | 35.0% | -0.61 | 19.18 | 18.00 | 20.35 | — |
| — | 6.80 | 8.15 | 7.47 | +0.34 | 34.8% | 335 | 34.8% | -0.66 | 22.35 | 21.15 | 23.55 | — |
| — | 5.30 | 7.55 | 6.42 | +0.29 | 34.7% | 340 | 34.7% | -0.72 | 25.80 | 24.40 | 27.20 | — |
| — | 4.15 | 5.45 | 4.80 | +0.24 | 34.6% | 345 | 34.6% | -0.77 | 29.73 | 28.60 | 30.85 | — |
| — | 3.25 | 4.25 | 3.75 | +0.20 | 34.5% | 350 | 34.5% | -0.81 | 33.58 | 32.30 | 34.85 | — |
| — | 2.48 | 3.35 | 2.92 | +0.16 | 34.5% | 355 | 34.5% | -0.85 | 37.80 | 36.55 | 39.05 | — |
| — | 2.04 | 2.70 | 2.37 | +0.13 | 34.5% | 360 | 34.5% | -0.88 | 42.02 | 40.90 | 43.15 | — |
| — | 1.43 | 2.23 | 1.83 | +0.10 | 34.6% | 365 | 34.6% | -0.91 | 46.62 | 45.40 | 47.85 | — |
| — | 1.03 | 1.78 | 1.41 | +0.08 | 34.7% | 370 | 34.7% | -0.93 | 51.10 | 49.70 | 52.50 | — |
| — | 0.70 | 1.47 | 1.08 | +0.06 | 34.8% | 375 | 34.8% | -0.95 | 55.80 | 54.35 | 57.25 | — |
| — | 0.63 | 1.17 | 0.90 | +0.05 | 35.0% | 380 | 35.0% | -0.96 | 60.58 | 59.15 | 62.00 | — |
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.