Spot 328.52
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.40 | 107.70 | 105.05 | +0.92 | 61.4% | 230 | 61.4% | -0.08 | 3.55 | 3.15 | 3.95 | — |
| — | 93.75 | 99.10 | 96.42 | +0.90 | 60.5% | 240 | 60.5% | -0.10 | 4.85 | 4.40 | 5.30 | — |
| — | 84.70 | 90.80 | 87.75 | +0.87 | 59.8% | 250 | 59.8% | -0.13 | 6.78 | 5.65 | 7.90 | — |
| — | 77.60 | 82.85 | 80.22 | +0.85 | 59.2% | 260 | 59.2% | -0.16 | 8.25 | 7.50 | 9.00 | — |
| — | 69.90 | 75.25 | 72.58 | +0.81 | 58.7% | 270 | 58.7% | -0.19 | 10.78 | 10.35 | 11.20 | — |
| — | 62.90 | 67.25 | 65.08 | +0.78 | 58.3% | 280 | 58.3% | -0.23 | 13.72 | 13.15 | 14.30 | — |
| — | 56.05 | 60.60 | 58.33 | +0.74 | 57.9% | 290 | 57.9% | -0.27 | 17.02 | 16.30 | 17.75 | — |
| — | 50.30 | 54.40 | 52.35 | +0.69 | 57.6% | 300 | 57.6% | -0.31 | 20.57 | 19.95 | 21.20 | — |
| — | 44.30 | 48.70 | 46.50 | +0.65 | 57.4% | 310 | 57.4% | -0.35 | 23.98 | 22.55 | 25.40 | — |
| — | 39.75 | 43.00 | 41.38 | +0.60 | 57.2% | 320 | 57.2% | -0.40 | 29.00 | 26.70 | 31.30 | — |
| — | 33.70 | 37.85 | 35.77 | — | — | 330 | — | — | 34.65 | 33.40 | 35.90 | — |
| — | 29.60 | 32.50 | 31.05 | — | — | 340 | 57.0% | -0.49 | 40.42 | 39.40 | 41.45 | — |
| — | 26.55 | 28.75 | 27.65 | +0.47 | 57.0% | 350 | 57.0% | -0.53 | 45.40 | 42.95 | 47.85 | — |
| — | 22.80 | 25.15 | 23.98 | +0.43 | 57.0% | 360 | 57.0% | -0.57 | 52.00 | 50.05 | 53.95 | — |
| — | 19.00 | 23.95 | 21.48 | +0.39 | 57.0% | 370 | 57.0% | -0.62 | 59.17 | 57.05 | 61.30 | — |
| — | 17.55 | 21.10 | 19.32 | +0.36 | 57.0% | 380 | 57.0% | -0.65 | 66.12 | 64.10 | 68.15 | — |
| — | 14.85 | 16.70 | 15.78 | +0.32 | 57.1% | 390 | 57.1% | -0.69 | 73.95 | 71.65 | 76.25 | — |
| — | 12.95 | 15.50 | 14.22 | +0.29 | 57.2% | 400 | 57.2% | -0.72 | 81.92 | 79.55 | 84.30 | — |
| — | 10.10 | 13.90 | 12.00 | +0.25 | 57.3% | 410 | — | — | 89.62 | 86.75 | 92.50 | — |
| — | 9.55 | 11.75 | 10.65 | +0.23 | 57.4% | 420 | 57.4% | -0.78 | 98.00 | 95.20 | 100.80 | — |
| — | 8.35 | 10.50 | 9.43 | +0.20 | 57.6% | 430 | 57.6% | -0.81 | 107.10 | 104.65 | 109.55 | — |
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.