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 | |
| — | 105.20 | 107.90 | 106.55 | +0.94 | 39.9% | 220 | 39.9% | -0.06 | 2.70 | 2.15 | 3.25 | — |
| — | 96.35 | 99.50 | 97.92 | +0.92 | 39.0% | 230 | 39.0% | -0.08 | 3.18 | 2.91 | 3.45 | — |
| — | 87.10 | 90.20 | 88.65 | +0.90 | 38.1% | 240 | 38.1% | -0.10 | 4.28 | 3.95 | 4.60 | — |
| — | 79.40 | 81.80 | 80.60 | +0.88 | 37.4% | 250 | 37.4% | -0.13 | 5.90 | 4.95 | 6.85 | — |
| — | 71.35 | 73.85 | 72.60 | +0.85 | 36.7% | 260 | 36.7% | -0.16 | 7.67 | 6.70 | 8.65 | — |
| — | 63.75 | 66.20 | 64.97 | +0.81 | 36.2% | 270 | 36.2% | -0.19 | 9.53 | 9.20 | 9.85 | — |
| — | 56.50 | 58.80 | 57.65 | +0.77 | 35.7% | 280 | 35.7% | -0.23 | 11.82 | 11.20 | 12.45 | — |
| — | 49.25 | 52.00 | 50.62 | +0.73 | 35.2% | 290 | 35.2% | -0.28 | 15.43 | 14.45 | 16.40 | — |
| — | 43.50 | 45.40 | 44.45 | +0.68 | 34.9% | 300 | 34.9% | -0.33 | 18.62 | 17.90 | 19.35 | — |
| — | 36.80 | 39.55 | 38.17 | +0.63 | 34.5% | 310 | 34.5% | -0.38 | 22.93 | 22.30 | 23.55 | — |
| — | 31.55 | 34.90 | 33.23 | +0.58 | 34.2% | 320 | 34.2% | -0.43 | 27.20 | 26.50 | 27.90 | — |
| — | 27.65 | 29.50 | 28.57 | +0.53 | 34.0% | 330 | 34.0% | -0.49 | 32.25 | 31.55 | 32.95 | — |
| — | 23.30 | 25.25 | 24.27 | +0.48 | 33.8% | 340 | 33.8% | -0.54 | 37.73 | 36.65 | 38.80 | — |
| — | 19.60 | 21.35 | 20.48 | +0.43 | 33.6% | 350 | 33.6% | -0.59 | 44.65 | 43.45 | 45.85 | — |
| — | 16.45 | 17.95 | 17.20 | +0.38 | 33.4% | 360 | 33.4% | -0.65 | 50.95 | 49.75 | 52.15 | — |
| — | 13.50 | 14.95 | 14.22 | +0.33 | 33.3% | 370 | 33.3% | -0.70 | 58.00 | 56.65 | 59.35 | — |
| — | 11.40 | 12.60 | 12.00 | +0.29 | 33.2% | 380 | 33.2% | -0.74 | 66.05 | 64.65 | 67.45 | — |
| — | 9.60 | 10.40 | 10.00 | +0.25 | 33.1% | 390 | 33.1% | -0.79 | 74.28 | 72.80 | 75.75 | — |
| — | 7.85 | 8.95 | 8.40 | +0.22 | 33.0% | 400 | 33.0% | -0.83 | 82.95 | 81.35 | 84.55 | — |
| — | 6.45 | 7.75 | 7.10 | +0.19 | 33.0% | 410 | 33.0% | -0.87 | 91.92 | 90.25 | 93.60 | — |
| — | 4.75 | 6.55 | 5.65 | +0.16 | 33.0% | 420 | 33.0% | -0.91 | 101.05 | 99.40 | 102.70 | — |
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.