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 | |
| — | 29.70 | 32.85 | 31.27 | +0.82 | 63.2% | 292.5 | 63.2% | -0.18 | 3.42 | 3.00 | 3.85 | — |
| — | 27.70 | 30.85 | 29.27 | +0.80 | 62.9% | 295 | 62.9% | -0.20 | 3.83 | 3.45 | 4.20 | — |
| — | 25.90 | 28.90 | 27.40 | +0.78 | 62.7% | 297.5 | 62.7% | -0.22 | 4.38 | 3.95 | 4.80 | — |
| — | 24.50 | 26.95 | 25.73 | +0.76 | 62.5% | 300 | 62.5% | -0.25 | 4.88 | 4.50 | 5.25 | — |
| — | 23.10 | 25.10 | 24.10 | +0.73 | 62.3% | 302.5 | 62.3% | -0.27 | 5.78 | 5.20 | 6.35 | — |
| — | 20.60 | 23.50 | 22.05 | +0.70 | 62.1% | 305 | 62.1% | -0.30 | 6.38 | 6.00 | 6.75 | — |
| — | 19.80 | 21.90 | 20.85 | +0.68 | 62.0% | 307.5 | 62.0% | -0.33 | 6.90 | 5.75 | 8.05 | — |
| — | 18.15 | 19.50 | 18.82 | +0.65 | 61.9% | 310 | 61.9% | -0.35 | 8.30 | 7.65 | 8.95 | — |
| — | 16.65 | 19.15 | 17.90 | +0.62 | 61.8% | 312.5 | 61.8% | -0.38 | 9.28 | 8.45 | 10.10 | — |
| — | 15.10 | 16.60 | 15.85 | +0.59 | 61.7% | 315 | 61.7% | -0.41 | 10.43 | 9.70 | 11.15 | — |
| — | 13.75 | 15.60 | 14.68 | +0.56 | 61.7% | 317.5 | 61.7% | -0.44 | 11.38 | 10.40 | 12.35 | — |
| — | 12.60 | 14.15 | 13.38 | +0.53 | 61.6% | 320 | 61.6% | -0.48 | 12.68 | 11.85 | 13.50 | — |
| — | 11.60 | 13.10 | 12.35 | +0.50 | 61.6% | 322.5 | 61.6% | -0.51 | 13.85 | 12.90 | 14.80 | — |
| — | 10.60 | 11.50 | 11.05 | +0.47 | 61.6% | 325 | 61.6% | -0.54 | 14.95 | 13.60 | 16.30 | — |
| — | 9.45 | 10.80 | 10.12 | +0.44 | 61.7% | 327.5 | 61.7% | -0.56 | 16.88 | 16.05 | 17.70 | — |
| — | 8.70 | 9.50 | 9.10 | +0.41 | 61.7% | 330 | 61.7% | -0.59 | 18.35 | 17.80 | 18.90 | — |
| — | 7.50 | 8.95 | 8.22 | +0.38 | 61.8% | 332.5 | 61.8% | -0.62 | 19.68 | 18.35 | 21.00 | — |
| — | 6.80 | 8.10 | 7.45 | +0.35 | 61.9% | 335 | 61.9% | -0.65 | 21.93 | 21.15 | 22.70 | — |
| — | 6.15 | 7.35 | 6.75 | +0.33 | 62.0% | 337.5 | 62.0% | -0.68 | 23.65 | 21.90 | 25.40 | — |
| — | 5.50 | 6.40 | 5.95 | +0.30 | 62.1% | 340 | 62.1% | -0.70 | 24.82 | 23.65 | 26.00 | — |
| — | 4.35 | 5.45 | 4.90 | +0.26 | 62.5% | 345 | 62.5% | -0.75 | 29.38 | 27.70 | 31.05 | — |
| — | 3.55 | 4.40 | 3.98 | +0.21 | 62.9% | 350 | 62.9% | -0.79 | 33.35 | 32.15 | 34.55 | — |
| — | 1.93 | 3.55 | 2.74 | +0.18 | 63.4% | 355 | 63.4% | -0.82 | 37.50 | 36.20 | 38.80 | — |
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.