Spot 323.96
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.85 | 110.80 | 109.33 | +0.93 | 64.2% | 220 | 64.2% | -0.07 | 3.45 | 3.30 | 3.60 | — |
| — | 98.90 | 101.65 | 100.28 | +0.91 | 63.4% | 230 | 63.4% | -0.09 | 4.58 | 4.30 | 4.85 | — |
| — | 90.75 | 93.55 | 92.15 | +0.89 | 62.7% | 240 | 62.7% | -0.12 | 5.97 | 5.60 | 6.35 | — |
| — | 82.60 | 85.50 | 84.05 | +0.86 | 62.2% | 250 | 62.2% | -0.15 | 7.83 | 7.55 | 8.10 | — |
| — | 75.10 | 77.70 | 76.40 | +0.83 | 61.8% | 260 | 61.8% | -0.18 | 10.30 | 9.90 | 10.70 | — |
| — | 67.95 | 70.10 | 69.03 | +0.79 | 61.5% | 270 | 61.5% | -0.21 | 12.90 | 12.30 | 13.50 | — |
| — | 61.20 | 63.55 | 62.38 | +0.75 | 61.3% | 280 | 61.3% | -0.25 | 16.05 | 15.20 | 16.90 | — |
| — | 54.90 | 57.45 | 56.17 | +0.71 | 61.2% | 290 | 61.2% | -0.29 | 19.73 | 18.40 | 21.05 | — |
| — | 49.05 | 51.70 | 50.38 | +0.67 | 61.2% | 300 | 61.2% | -0.33 | 23.75 | 22.50 | 25.00 | — |
| — | 43.70 | 45.50 | 44.60 | +0.63 | 61.2% | 310 | 61.2% | -0.38 | 28.45 | 27.35 | 29.55 | — |
| — | 39.15 | 41.55 | 40.35 | +0.59 | 61.2% | 320 | 61.2% | -0.42 | 33.85 | 32.70 | 35.00 | — |
| — | 34.65 | 36.55 | 35.60 | +0.54 | 61.3% | 330 | — | — | 39.12 | 37.65 | 40.60 | — |
| — | 30.25 | 32.00 | 31.12 | — | — | 340 | — | — | 45.08 | 43.75 | 46.40 | — |
| — | 26.65 | 28.50 | 27.57 | — | — | 350 | 61.7% | -0.54 | 51.48 | 50.30 | 52.65 | — |
| — | 24.05 | 25.55 | 24.80 | +0.42 | 61.9% | 360 | 61.9% | -0.58 | 58.15 | 56.90 | 59.40 | — |
| — | 20.40 | 23.35 | 21.88 | +0.39 | 62.1% | 370 | 62.1% | -0.62 | 65.33 | 64.20 | 66.45 | — |
| — | 17.80 | 20.15 | 18.98 | +0.35 | 62.4% | 380 | 62.4% | -0.65 | 72.42 | 71.05 | 73.80 | — |
| — | 16.05 | 17.85 | 16.95 | +0.32 | 62.7% | 390 | 62.7% | -0.68 | 80.40 | 79.20 | 81.60 | — |
| — | 13.55 | 15.90 | 14.72 | +0.29 | 63.0% | 400 | 63.0% | -0.71 | 88.15 | 86.85 | 89.45 | — |
| — | 12.40 | 13.85 | 13.12 | +0.27 | 63.3% | 410 | 63.3% | -0.74 | 96.65 | 95.45 | 97.85 | — |
| — | 10.90 | 12.15 | 11.53 | +0.24 | 63.6% | 420 | 63.6% | -0.77 | 105.08 | 103.80 | 106.35 | — |
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.