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 | |
| — | 100.90 | 103.45 | 102.17 | +0.97 | 43.3% | 220 | 43.3% | -0.03 | 0.62 | 0.14 | 1.10 | — |
| — | 91.55 | 93.90 | 92.72 | +0.96 | 41.6% | 230 | 41.6% | -0.04 | 0.88 | 0.42 | 1.34 | — |
| — | 81.75 | 85.10 | 83.42 | +0.95 | 40.0% | 240 | 40.0% | -0.05 | 1.48 | 0.78 | 2.18 | — |
| — | 72.60 | 75.25 | 73.92 | +0.92 | 38.7% | 250 | 38.7% | -0.08 | 2.27 | 1.83 | 2.70 | — |
| — | 63.65 | 66.25 | 64.95 | +0.90 | 37.5% | 260 | 37.5% | -0.10 | 2.96 | 2.23 | 3.70 | — |
| — | 55.15 | 57.70 | 56.42 | +0.86 | 36.5% | 270 | 36.5% | -0.14 | 4.10 | 3.70 | 4.50 | — |
| — | 47.10 | 49.60 | 48.35 | +0.81 | 35.7% | 280 | 35.7% | -0.19 | 5.72 | 5.05 | 6.40 | — |
| — | 40.20 | 42.10 | 41.15 | +0.76 | 35.1% | 290 | 35.1% | -0.25 | 8.03 | 7.30 | 8.75 | — |
| — | 33.30 | 35.25 | 34.27 | +0.69 | 34.6% | 300 | 34.6% | -0.31 | 11.07 | 10.30 | 11.85 | — |
| — | 26.75 | 29.45 | 28.10 | +0.62 | 34.2% | 310 | 34.2% | -0.38 | 15.10 | 14.35 | 15.85 | — |
| — | 21.30 | 23.85 | 22.57 | +0.55 | 33.9% | 320 | 33.9% | -0.46 | 20.07 | 18.35 | 21.80 | — |
| — | 16.65 | 19.20 | 17.93 | +0.47 | 33.7% | 330 | 33.7% | -0.54 | 25.25 | 24.60 | 25.90 | — |
| — | 12.80 | 15.60 | 14.20 | +0.40 | 33.5% | 340 | 33.5% | -0.61 | 31.25 | 30.25 | 32.25 | — |
| — | 9.75 | 12.25 | 11.00 | +0.33 | 33.4% | 350 | 33.4% | -0.69 | 38.58 | 37.20 | 39.95 | — |
| — | 7.60 | 9.10 | 8.35 | +0.27 | 33.3% | 360 | 33.3% | -0.75 | 45.42 | 44.20 | 46.65 | — |
| — | 5.20 | 7.50 | 6.35 | +0.22 | 33.3% | 370 | 33.3% | -0.81 | 53.55 | 52.35 | 54.75 | — |
| — | 4.50 | 5.00 | 4.75 | +0.18 | 33.5% | 380 | 33.5% | -0.86 | 62.55 | 61.00 | 64.10 | — |
| — | 3.00 | 4.50 | 3.75 | +0.14 | 33.6% | 390 | 33.6% | -0.90 | 71.60 | 70.05 | 73.15 | — |
| — | 2.18 | 3.05 | 2.62 | +0.11 | 33.9% | 400 | 33.9% | -0.93 | 80.62 | 79.35 | 81.90 | — |
| — | 1.53 | 2.26 | 1.90 | +0.09 | 34.2% | 410 | 34.2% | -0.95 | 90.50 | 89.00 | 92.00 | — |
| — | 1.13 | 1.81 | 1.47 | +0.07 | 34.5% | 420 | 34.5% | -0.97 | 100.25 | 98.75 | 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.