Spot 319.86
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.05 | 63.05 | 61.55 | +0.96 | 42.9% | 260 | 42.9% | -0.04 | 0.49 | 0.18 | 0.81 | — |
| — | 55.05 | 58.30 | 56.67 | +0.95 | 42.1% | 265 | 42.1% | -0.05 | 0.86 | 0.39 | 1.34 | — |
| — | 50.45 | 53.45 | 51.95 | +0.94 | 41.5% | 270 | 41.5% | -0.06 | 1.20 | 0.57 | 1.83 | — |
| — | 45.70 | 48.95 | 47.33 | +0.92 | 40.8% | 275 | 40.8% | -0.08 | 1.55 | 1.08 | 2.02 | — |
| — | 41.85 | 44.00 | 42.92 | +0.90 | 40.3% | 280 | — | — | 1.63 | 1.28 | 1.98 | — |
| — | 37.55 | 39.60 | 38.58 | +0.87 | 39.7% | 285 | 39.7% | -0.13 | 2.37 | 1.98 | 2.76 | — |
| — | 33.45 | 35.40 | 34.42 | +0.84 | 39.2% | 290 | 39.2% | -0.17 | 3.38 | 2.75 | 4.00 | — |
| — | 29.15 | 31.40 | 30.27 | +0.80 | 38.8% | 295 | 38.8% | -0.20 | 4.00 | 3.45 | 4.55 | — |
| — | 25.55 | 27.60 | 26.57 | +0.75 | 38.4% | 300 | — | — | 5.38 | 5.00 | 5.75 | — |
| — | 21.50 | 24.10 | 22.80 | +0.70 | 38.0% | 305 | 38.0% | -0.30 | 6.85 | 6.50 | 7.20 | — |
| — | 18.90 | 20.85 | 19.88 | — | — | 310 | 37.7% | -0.35 | 8.65 | 8.25 | 9.05 | — |
| — | 15.85 | 18.10 | 16.98 | — | — | 315 | 37.4% | -0.41 | 10.50 | 9.30 | 11.70 | — |
| — | 13.55 | 15.25 | 14.40 | +0.53 | 37.1% | 320 | — | — | 12.57 | 11.70 | 13.45 | — |
| — | 11.20 | 12.35 | 11.78 | +0.47 | 36.9% | 325 | 36.9% | -0.53 | 15.40 | 14.40 | 16.40 | — |
| — | 8.45 | 10.30 | 9.38 | +0.42 | 36.7% | 330 | — | — | 18.62 | 17.40 | 19.85 | — |
| — | 7.45 | 8.50 | 7.97 | — | — | 335 | 36.6% | -0.65 | 21.52 | 20.70 | 22.35 | — |
| — | 5.95 | 6.80 | 6.38 | — | — | 340 | 36.4% | -0.70 | 25.27 | 23.95 | 26.60 | — |
| — | 4.75 | 5.55 | 5.15 | +0.26 | 36.3% | 345 | 36.3% | -0.75 | 28.88 | 27.85 | 29.90 | — |
| — | 3.75 | 4.45 | 4.10 | — | — | 350 | 36.2% | -0.80 | 32.67 | 31.50 | 33.85 | — |
| — | 2.91 | 3.50 | 3.21 | +0.17 | 36.1% | 355 | 36.1% | -0.84 | 37.08 | 35.95 | 38.20 | — |
| — | 2.11 | 2.96 | 2.54 | +0.14 | 36.1% | 360 | — | — | 41.23 | 40.35 | 42.10 | — |
| — | 1.45 | 2.50 | 1.98 | — | — | 365 | — | — | 45.70 | 44.20 | 47.20 | — |
| — | 0.79 | 1.85 | 1.32 | — | — | 370 | 36.0% | -0.93 | 50.83 | 48.80 | 52.85 | — |
| — | 0.34 | 1.50 | 0.92 | — | — | 375 | — | — | 55.60 | 53.50 | 57.70 | — |
| — | 0.27 | 1.22 | 0.74 | — | — | 380 | 36.1% | -0.97 | 59.70 | 58.35 | 61.05 | — |
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.