Spot 320.39
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.85 | 29.90 | 28.38 | +0.93 | 69.4% | 292.5 | 69.4% | -0.07 | 0.68 | 0.53 | 0.82 | — |
| — | 25.15 | 27.60 | 26.38 | +0.91 | 68.4% | 295 | 68.4% | -0.09 | 0.85 | 0.67 | 1.04 | — |
| — | 22.90 | 25.50 | 24.20 | +0.89 | 67.6% | 297.5 | 67.6% | -0.11 | 1.07 | 0.84 | 1.30 | — |
| — | 21.10 | 23.65 | 22.38 | +0.87 | 66.9% | 300 | 66.9% | -0.13 | 1.40 | 1.21 | 1.59 | — |
| — | 19.10 | 20.65 | 19.88 | +0.84 | 66.3% | 302.5 | 66.3% | -0.16 | 1.78 | 1.51 | 2.05 | — |
| — | 16.90 | 18.70 | 17.80 | +0.80 | 65.9% | 305 | 65.9% | -0.20 | 2.26 | 2.01 | 2.51 | — |
| — | 15.15 | 16.75 | 15.95 | +0.76 | 65.6% | 307.5 | 65.6% | -0.24 | 2.90 | 2.55 | 3.25 | — |
| — | 13.10 | 14.90 | 14.00 | +0.72 | 65.4% | 310 | 65.4% | -0.28 | 3.52 | 3.25 | 3.80 | — |
| — | 11.80 | 13.00 | 12.40 | +0.67 | 65.3% | 312.5 | 65.3% | -0.33 | 4.22 | 3.60 | 4.85 | — |
| — | 10.20 | 11.30 | 10.75 | +0.62 | 65.2% | 315 | 65.2% | -0.38 | 5.25 | 4.90 | 5.60 | — |
| — | 8.70 | 10.35 | 9.53 | +0.57 | 65.2% | 317.5 | 65.2% | -0.43 | 6.35 | 5.70 | 7.00 | — |
| — | 7.45 | 8.70 | 8.07 | +0.52 | 65.2% | 320 | 65.2% | -0.48 | 7.35 | 6.90 | 7.80 | — |
| — | 6.10 | 7.45 | 6.78 | +0.47 | 65.3% | 322.5 | 65.3% | -0.53 | 8.82 | 8.15 | 9.50 | — |
| — | 5.20 | 6.35 | 5.78 | +0.42 | 65.5% | 325 | 65.5% | -0.59 | 9.93 | 8.90 | 10.95 | — |
| — | 4.60 | 5.25 | 4.92 | +0.37 | 65.7% | 327.5 | 65.7% | -0.63 | 11.75 | 10.90 | 12.60 | — |
| — | 3.80 | 4.20 | 4.00 | +0.32 | 65.9% | 330 | 65.9% | -0.68 | 13.00 | 12.15 | 13.85 | — |
| — | 3.15 | 3.75 | 3.45 | +0.28 | 66.2% | 332.5 | 66.2% | -0.72 | 15.10 | 13.80 | 16.40 | — |
| — | 2.60 | 2.99 | 2.79 | +0.24 | 66.5% | 335 | 66.5% | -0.76 | 17.18 | 15.95 | 18.40 | — |
| — | 2.09 | 2.51 | 2.30 | +0.20 | 66.9% | 337.5 | 66.9% | -0.80 | 19.18 | 17.85 | 20.50 | — |
| — | 1.70 | 2.17 | 1.94 | +0.17 | 67.4% | 340 | 67.4% | -0.83 | 21.02 | 19.80 | 22.25 | — |
| — | 1.36 | 1.74 | 1.55 | +0.15 | 67.8% | 342.5 | 67.8% | -0.86 | 23.60 | 22.85 | 24.35 | — |
| — | 1.02 | 1.48 | 1.25 | +0.12 | 68.4% | 345 | 68.4% | -0.88 | 25.98 | 24.70 | 27.25 | — |
| — | 0.85 | 1.21 | 1.03 | +0.10 | 69.0% | 347.5 | 69.0% | -0.90 | 28.25 | 26.70 | 29.80 | — |
| — | 0.69 | 0.99 | 0.84 | +0.08 | 69.6% | 350 | 69.6% | -0.92 | 30.45 | 28.80 | 32.10 | — |
| — | 0.52 | 0.84 | 0.68 | +0.07 | 70.4% | 352.5 | 70.4% | -0.93 | 32.80 | 31.15 | 34.45 | — |
| — | 0.43 | 0.72 | 0.57 | +0.06 | 71.1% | 355 | 71.1% | -0.94 | 35.27 | 33.65 | 36.90 | — |
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.