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 | |
| — | 38.55 | 40.40 | 39.48 | +0.77 | 175.8% | 287.5 | 175.8% | -0.23 | 7.47 | 7.05 | 7.90 | — |
| — | 36.85 | 39.15 | 38.00 | +0.75 | 176.0% | 290 | 176.0% | -0.24 | 8.30 | 7.95 | 8.65 | — |
| — | 35.15 | 36.80 | 35.98 | +0.74 | 176.3% | 292.5 | 176.3% | -0.26 | 8.95 | 8.70 | 9.20 | — |
| — | 33.65 | 35.55 | 34.60 | +0.72 | 176.5% | 295 | 176.5% | -0.28 | 9.80 | 9.50 | 10.10 | — |
| — | 32.00 | 33.55 | 32.77 | +0.70 | 176.7% | 297.5 | 176.7% | -0.30 | 10.72 | 10.45 | 11.00 | — |
| — | 30.65 | 32.10 | 31.38 | +0.68 | 177.0% | 300 | 177.0% | -0.32 | 11.62 | 11.35 | 11.90 | — |
| — | 28.95 | 30.75 | 29.85 | +0.67 | 177.1% | 302.5 | 177.1% | -0.33 | 12.72 | 12.25 | 13.20 | — |
| — | 27.45 | 29.15 | 28.30 | +0.65 | 177.3% | 305 | 177.3% | -0.35 | 13.80 | 13.30 | 14.30 | — |
| — | 26.10 | 28.00 | 27.05 | +0.63 | 177.5% | 307.5 | 177.5% | -0.37 | 14.88 | 14.40 | 15.35 | — |
| — | 24.65 | 26.40 | 25.52 | +0.61 | 177.6% | 310 | 177.6% | -0.39 | 16.02 | 15.50 | 16.55 | — |
| — | 23.35 | 25.15 | 24.25 | +0.59 | 177.7% | 312.5 | 177.7% | -0.41 | 17.15 | 16.65 | 17.65 | — |
| — | 22.00 | 23.75 | 22.88 | +0.57 | 177.8% | 315 | 177.8% | -0.43 | 18.43 | 18.00 | 18.85 | — |
| — | 21.55 | 22.15 | 21.85 | +0.55 | 177.9% | 317.5 | 177.9% | -0.45 | 19.73 | 19.30 | 20.15 | — |
| — | 20.40 | 21.00 | 20.70 | +0.53 | 177.9% | 320 | 177.9% | -0.47 | 20.90 | 20.50 | 21.30 | — |
| — | 19.15 | 19.95 | 19.55 | +0.51 | 178.0% | 322.5 | 178.0% | -0.49 | 22.32 | 21.90 | 22.75 | — |
| — | 18.10 | 18.90 | 18.50 | +0.49 | 178.0% | 325 | 178.0% | -0.51 | 23.68 | 23.15 | 24.20 | — |
| — | 16.90 | 17.75 | 17.32 | +0.47 | 178.0% | 327.5 | 178.0% | -0.53 | 24.95 | 24.20 | 25.70 | — |
| — | 16.00 | 16.75 | 16.38 | +0.46 | 177.9% | 330 | 177.9% | -0.55 | 26.60 | 26.05 | 27.15 | — |
| — | 15.05 | 15.80 | 15.43 | +0.44 | 177.9% | 332.5 | 177.9% | -0.57 | 28.18 | 27.65 | 28.70 | — |
| — | 14.10 | 14.75 | 14.43 | +0.42 | 177.8% | 335 | 177.8% | -0.58 | 29.73 | 29.15 | 30.30 | — |
| — | 13.10 | 13.70 | 13.40 | +0.40 | 177.7% | 337.5 | 177.7% | -0.60 | 31.30 | 30.75 | 31.85 | — |
| — | 11.95 | 12.95 | 12.45 | +0.38 | 177.6% | 340 | 177.6% | -0.62 | 32.60 | 31.55 | 33.65 | — |
| — | 11.20 | 12.05 | 11.62 | +0.36 | 177.5% | 342.5 | 177.5% | -0.64 | 34.45 | 33.60 | 35.30 | — |
| — | 10.40 | 11.15 | 10.78 | +0.35 | 177.3% | 345 | 177.3% | -0.65 | 36.00 | 35.00 | 37.00 | — |
| — | 9.60 | 10.45 | 10.03 | +0.33 | 177.2% | 347.5 | 177.2% | -0.67 | 37.80 | 36.75 | 38.85 | — |
| — | 9.40 | 9.75 | 9.57 | +0.31 | 177.0% | 350 | 177.0% | -0.69 | 39.62 | 38.60 | 40.65 | — |
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.