Spot 320.72
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.25 | 108.05 | 106.65 | +0.93 | 57.9% | 220 | 57.9% | -0.07 | 4.00 | 3.15 | 4.85 | — |
| — | 96.60 | 99.95 | 98.28 | +0.92 | 57.1% | 230 | 57.1% | -0.08 | 4.92 | 4.20 | 5.65 | — |
| — | 88.35 | 91.25 | 89.80 | +0.89 | 56.5% | 240 | 56.5% | -0.11 | 6.83 | 6.25 | 7.40 | — |
| — | 80.40 | 83.25 | 81.83 | +0.87 | 56.1% | 250 | 56.1% | -0.13 | 8.78 | 8.05 | 9.50 | — |
| — | 72.75 | 76.00 | 74.38 | +0.84 | 55.7% | 260 | 55.7% | -0.16 | 10.60 | 9.95 | 11.25 | — |
| — | 66.40 | 68.70 | 67.55 | +0.81 | 55.5% | 270 | 55.5% | -0.19 | 13.62 | 12.60 | 14.65 | — |
| — | 59.10 | 62.00 | 60.55 | +0.77 | 55.3% | 280 | 55.3% | -0.23 | 17.57 | 16.80 | 18.35 | — |
| — | 53.05 | 55.65 | 54.35 | +0.73 | 55.1% | 290 | 55.1% | -0.27 | 20.82 | 20.50 | 21.15 | — |
| — | 47.35 | 50.20 | 48.77 | +0.69 | 55.0% | 300 | 55.0% | -0.31 | 25.00 | 24.60 | 25.40 | — |
| — | 42.10 | 44.95 | 43.52 | +0.65 | 55.0% | 310 | 55.0% | -0.35 | 29.50 | 29.00 | 30.00 | — |
| — | 37.20 | 40.25 | 38.73 | +0.61 | 55.0% | 320 | 55.0% | -0.39 | 35.25 | 34.40 | 36.10 | — |
| — | 34.00 | 36.05 | 35.02 | +0.57 | 55.0% | 330 | 55.0% | -0.44 | 40.75 | 39.95 | 41.55 | — |
| — | 29.20 | 31.80 | 30.50 | +0.53 | 55.2% | 340 | 55.2% | -0.48 | 47.10 | 45.85 | 48.35 | — |
| — | 25.35 | 28.25 | 26.80 | +0.49 | 55.3% | 350 | 55.3% | -0.52 | 53.67 | 52.45 | 54.90 | — |
| — | 22.20 | 25.05 | 23.62 | +0.45 | 55.5% | 360 | 55.5% | -0.56 | 60.45 | 59.05 | 61.85 | — |
| — | 20.80 | 22.00 | 21.40 | +0.41 | 55.7% | 370 | 55.7% | -0.60 | 67.50 | 66.20 | 68.80 | — |
| — | 17.00 | 19.20 | 18.10 | +0.38 | 56.0% | 380 | 56.0% | -0.63 | 74.62 | 73.40 | 75.85 | — |
| — | 15.40 | 17.25 | 16.32 | +0.34 | 56.3% | 390 | 56.3% | -0.67 | 82.50 | 80.95 | 84.05 | — |
| — | 13.35 | 15.35 | 14.35 | +0.31 | 56.6% | 400 | 56.6% | -0.70 | 90.35 | 89.40 | 91.30 | — |
| — | 11.35 | 13.50 | 12.43 | +0.28 | 56.9% | 410 | 56.9% | -0.72 | 98.58 | 97.50 | 99.65 | — |
| — | 10.10 | 11.60 | 10.85 | +0.26 | 57.3% | 420 | 57.3% | -0.75 | 107.35 | 105.80 | 108.90 | — |
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.