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 | |
| — | 101.05 | 104.65 | 102.85 | — | — | 220 | — | — | 0.58 | 0.06 | 1.11 | — |
| — | 91.70 | 95.05 | 93.38 | +0.96 | 41.5% | 230 | — | — | 1.06 | 0.68 | 1.45 | — |
| — | 82.00 | 85.65 | 83.83 | — | — | 240 | 39.9% | -0.05 | 1.24 | 0.78 | 1.70 | — |
| — | 72.85 | 76.35 | 74.60 | — | — | 250 | 38.6% | -0.07 | 1.71 | 1.40 | 2.02 | — |
| — | 63.80 | 67.30 | 65.55 | — | — | 260 | — | — | 3.08 | 2.45 | 3.70 | — |
| — | 55.25 | 58.70 | 56.98 | +0.87 | 36.3% | 270 | 36.3% | -0.13 | 4.17 | 4.00 | 4.35 | — |
| — | 46.95 | 50.55 | 48.75 | +0.82 | 35.4% | 280 | 35.4% | -0.18 | 5.75 | 5.35 | 6.15 | — |
| — | 39.25 | 42.90 | 41.08 | +0.77 | 34.7% | 290 | 34.7% | -0.23 | 7.70 | 6.90 | 8.50 | — |
| — | 32.55 | 36.35 | 34.45 | +0.70 | 34.1% | 300 | 34.1% | -0.30 | 11.18 | 9.85 | 12.50 | — |
| — | 27.20 | 29.90 | 28.55 | +0.63 | 33.6% | 310 | 33.6% | -0.37 | 14.30 | 13.35 | 15.25 | — |
| — | 20.65 | 24.30 | 22.48 | +0.56 | 33.2% | 320 | 33.2% | -0.45 | 18.88 | 17.95 | 19.80 | — |
| — | 16.60 | 18.25 | 17.43 | +0.48 | 32.9% | 330 | 32.9% | -0.53 | 24.35 | 23.50 | 25.20 | — |
| — | 13.00 | 14.25 | 13.62 | +0.40 | 32.8% | 340 | 32.8% | -0.61 | 30.57 | 29.00 | 32.15 | — |
| — | 9.85 | 10.90 | 10.38 | +0.33 | 32.7% | 350 | 32.7% | -0.68 | 37.55 | 35.90 | 39.20 | — |
| — | 7.30 | 8.35 | 7.83 | +0.27 | 32.7% | 360 | 32.7% | -0.75 | 45.17 | 43.45 | 46.90 | — |
| — | 5.00 | 6.50 | 5.75 | +0.22 | 32.7% | 370 | 32.7% | -0.81 | 53.30 | 51.60 | 55.00 | — |
| — | 3.25 | 5.00 | 4.12 | +0.17 | 32.9% | 380 | 32.9% | -0.86 | 62.00 | 60.25 | 63.75 | — |
| — | 2.82 | 3.35 | 3.08 | +0.14 | 33.1% | 390 | 33.1% | -0.90 | 71.15 | 69.35 | 72.95 | — |
| — | 1.95 | 2.98 | 2.46 | +0.11 | 33.3% | 400 | 33.3% | -0.94 | 80.78 | 79.00 | 82.55 | — |
| — | 1.45 | 2.29 | 1.87 | +0.08 | 33.6% | 410 | 33.6% | -0.97 | 89.88 | 88.30 | 91.45 | — |
| — | 1.05 | 1.83 | 1.44 | +0.06 | 33.9% | 420 | 33.9% | -0.99 | 99.97 | 98.00 | 101.95 | — |
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.