Spot 319.46
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.20 | 43.85 | 42.52 | — | — | 290 | — | — | 12.18 | 11.30 | 13.05 | — |
| — | 37.00 | 40.50 | 38.75 | — | — | 295 | — | — | 14.18 | 12.50 | 15.85 | — |
| — | 34.55 | 37.80 | 36.17 | +0.67 | 68.9% | 300 | — | — | 15.62 | 14.55 | 16.70 | — |
| — | 31.05 | 35.25 | 33.15 | +0.64 | 68.7% | 305 | — | — | 17.98 | 17.15 | 18.80 | — |
| — | 29.05 | 32.30 | 30.68 | +0.61 | 68.5% | 310 | 68.5% | -0.40 | 20.75 | 19.95 | 21.55 | — |
| — | 26.15 | 28.95 | 27.55 | — | — | 315 | — | — | 22.62 | 21.85 | 23.40 | — |
| — | 24.10 | 28.15 | 26.12 | +0.54 | 68.2% | 320 | — | — | 25.27 | 23.45 | 27.10 | — |
| — | 23.30 | 24.60 | 23.95 | — | — | 325 | — | — | 27.62 | 26.05 | 29.20 | — |
| — | 19.05 | 22.40 | 20.73 | +0.48 | 67.8% | 330 | — | — | 30.95 | 29.35 | 32.55 | — |
| — | 18.25 | 20.40 | 19.32 | — | — | 335 | 67.6% | -0.55 | 33.52 | 32.25 | 34.80 | — |
| — | 17.15 | 18.75 | 17.95 | +0.42 | 67.4% | 340 | 67.4% | -0.58 | 36.35 | 34.90 | 37.80 | — |
| — | 15.45 | 16.70 | 16.07 | +0.39 | 67.3% | 345 | 67.3% | -0.61 | 40.60 | 38.80 | 42.40 | — |
| — | 12.50 | 15.65 | 14.07 | +0.36 | 67.1% | 350 | 67.1% | -0.64 | 43.88 | 42.15 | 45.60 | — |
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.