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 | |
| — | 105.25 | 107.15 | 106.20 | +0.94 | 39.8% | 220 | 39.8% | -0.06 | 2.58 | 2.40 | 2.75 | — |
| — | 96.00 | 98.75 | 97.38 | +0.92 | 38.9% | 230 | 38.9% | -0.08 | 3.40 | 3.20 | 3.60 | — |
| — | 87.15 | 89.55 | 88.35 | +0.90 | 38.1% | 240 | 38.1% | -0.10 | 4.53 | 4.30 | 4.75 | — |
| — | 78.80 | 81.20 | 80.00 | +0.87 | 37.5% | 250 | 37.5% | -0.13 | 5.95 | 5.65 | 6.25 | — |
| — | 70.75 | 73.60 | 72.17 | +0.84 | 36.9% | 260 | 36.9% | -0.16 | 7.42 | 6.55 | 8.30 | — |
| — | 63.20 | 65.90 | 64.55 | +0.81 | 36.4% | 270 | 36.4% | -0.20 | 9.85 | 9.45 | 10.25 | — |
| — | 55.95 | 58.45 | 57.20 | +0.77 | 36.0% | 280 | 36.0% | -0.24 | 12.35 | 11.70 | 13.00 | — |
| — | 49.10 | 51.35 | 50.23 | +0.72 | 35.6% | 290 | 35.6% | -0.29 | 15.68 | 15.05 | 16.30 | — |
| — | 42.75 | 45.45 | 44.10 | +0.67 | 35.3% | 300 | 35.3% | -0.33 | 19.20 | 17.90 | 20.50 | — |
| — | 37.75 | 39.75 | 38.75 | +0.62 | 35.0% | 310 | 35.0% | -0.38 | 23.38 | 22.50 | 24.25 | — |
| — | 31.80 | 34.05 | 32.92 | +0.57 | 34.8% | 320 | 34.8% | -0.44 | 27.80 | 26.65 | 28.95 | — |
| — | 27.65 | 29.20 | 28.43 | +0.52 | 34.6% | 330 | 34.6% | -0.49 | 33.08 | 32.00 | 34.15 | — |
| — | 23.25 | 25.40 | 24.32 | +0.47 | 34.4% | 340 | 34.4% | -0.54 | 38.85 | 37.75 | 39.95 | — |
| — | 19.85 | 21.65 | 20.75 | +0.42 | 34.2% | 350 | 34.2% | -0.60 | 45.17 | 44.15 | 46.20 | — |
| — | 17.00 | 18.25 | 17.62 | +0.38 | 34.1% | 360 | 34.1% | -0.65 | 52.33 | 51.00 | 53.65 | — |
| — | 13.50 | 15.35 | 14.43 | +0.33 | 34.0% | 370 | 34.0% | -0.69 | 59.60 | 58.35 | 60.85 | — |
| — | 11.25 | 12.85 | 12.05 | +0.29 | 33.9% | 380 | 33.9% | -0.74 | 66.92 | 65.30 | 68.55 | — |
| — | 9.30 | 10.85 | 10.07 | +0.26 | 33.8% | 390 | 33.8% | -0.78 | 75.35 | 74.00 | 76.70 | — |
| — | 7.75 | 9.30 | 8.53 | +0.22 | 33.8% | 400 | 33.8% | -0.82 | 83.70 | 82.15 | 85.25 | — |
| — | 6.20 | 7.60 | 6.90 | +0.19 | 33.7% | 410 | 33.7% | -0.86 | 92.58 | 91.00 | 94.15 | — |
| — | 5.20 | 6.45 | 5.83 | +0.16 | 33.7% | 420 | 33.7% | -0.89 | 101.67 | 100.40 | 102.95 | — |
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.