Spot 322.81
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.00 | 112.30 | 110.65 | +0.92 | 64.6% | 220 | 64.6% | -0.08 | 4.88 | 4.10 | 5.65 | — |
| — | 100.50 | 103.65 | 102.08 | +0.90 | 64.0% | 230 | 64.0% | -0.10 | 6.17 | 5.50 | 6.85 | — |
| — | 92.25 | 95.50 | 93.88 | +0.87 | 63.5% | 240 | 63.5% | -0.13 | 7.95 | 7.00 | 8.90 | — |
| — | 84.35 | 87.55 | 85.95 | +0.84 | 63.1% | 250 | 63.1% | -0.16 | 9.38 | 8.35 | 10.40 | — |
| — | 77.10 | 80.15 | 78.62 | +0.81 | 62.8% | 260 | 62.8% | -0.19 | 12.10 | 11.30 | 12.90 | — |
| — | 69.55 | 72.90 | 71.22 | +0.78 | 62.5% | 270 | 62.5% | -0.22 | 14.68 | 13.55 | 15.80 | — |
| — | 62.90 | 66.10 | 64.50 | +0.74 | 62.2% | 280 | 62.2% | -0.26 | 18.52 | 17.05 | 20.00 | — |
| — | 56.60 | 60.05 | 58.33 | +0.70 | 62.0% | 290 | 62.0% | -0.30 | 22.25 | 20.75 | 23.75 | — |
| — | 50.75 | 54.10 | 52.42 | +0.67 | 61.8% | 300 | 61.8% | -0.33 | 26.20 | 25.05 | 27.35 | — |
| — | 45.40 | 48.10 | 46.75 | +0.63 | 61.7% | 310 | 61.7% | -0.38 | 30.80 | 29.25 | 32.35 | — |
| — | 40.60 | 43.30 | 41.95 | +0.59 | 61.5% | 320 | 61.5% | -0.42 | 35.83 | 34.45 | 37.20 | — |
| — | 36.10 | 38.95 | 37.52 | +0.55 | 61.4% | 330 | 61.4% | -0.46 | 41.17 | 39.75 | 42.60 | — |
| — | 31.80 | 34.40 | 33.10 | +0.51 | 61.3% | 340 | 61.3% | -0.50 | 46.95 | 45.55 | 48.35 | — |
| — | 28.05 | 31.05 | 29.55 | +0.47 | 61.3% | 350 | 61.3% | -0.54 | 53.12 | 51.70 | 54.55 | — |
| — | 24.90 | 27.35 | 26.12 | +0.43 | 61.3% | 360 | 61.3% | -0.57 | 59.75 | 58.25 | 61.25 | — |
| — | 21.65 | 25.00 | 23.32 | +0.40 | 61.2% | 370 | 61.2% | -0.61 | 66.67 | 65.30 | 68.05 | — |
| — | 19.85 | 21.90 | 20.88 | +0.37 | 61.2% | 380 | 61.2% | -0.64 | 73.95 | 72.55 | 75.35 | — |
| — | 16.70 | 19.65 | 18.18 | +0.33 | 61.3% | 390 | 61.3% | -0.68 | 81.65 | 80.25 | 83.05 | — |
| — | 15.30 | 17.75 | 16.52 | +0.31 | 61.3% | 400 | 61.3% | -0.71 | 89.45 | 88.00 | 90.90 | — |
| — | 12.75 | 15.30 | 14.03 | +0.28 | 61.4% | 410 | 61.4% | -0.74 | 97.67 | 96.25 | 99.10 | — |
| — | 11.90 | 13.50 | 12.70 | +0.25 | 61.5% | 420 | 61.5% | -0.76 | 105.95 | 104.60 | 107.30 | — |
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.