Spot 320.10
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 23/07 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.30 | 25.25 | 23.77 | +0.99 | 90.6% | 295 | 90.6% | -0.01 | 0.27 | 0.26 | 0.27 | — |
| — | 19.95 | 20.30 | 20.12 | +0.99 | 82.9% | 300 | 82.9% | -0.01 | 0.41 | 0.40 | 0.42 | — |
| — | 15.30 | 15.65 | 15.47 | +0.99 | 77.0% | 305 | 77.0% | -0.01 | 0.73 | 0.73 | 0.74 | — |
| — | 10.95 | 11.20 | 11.07 | +0.99 | 72.6% | 310 | 72.6% | -0.01 | 1.38 | 1.36 | 1.39 | — |
| — | 7.20 | 7.35 | 7.28 | +0.99 | 69.7% | 315 | 69.7% | -0.01 | 2.63 | 2.61 | 2.65 | — |
| — | 5.65 | 5.80 | 5.72 | +0.98 | 68.5% | 317.5 | 68.5% | -0.02 | 3.55 | 3.50 | 3.60 | — |
| — | 4.35 | 4.40 | 4.38 | +0.98 | 67.8% | 320 | 67.8% | -0.02 | 4.70 | 4.60 | 4.80 | — |
| — | 3.20 | 3.30 | 3.25 | +0.97 | 66.9% | 322.5 | 66.9% | -0.03 | 6.08 | 6.00 | 6.15 | — |
| — | 2.35 | 2.39 | 2.37 | +0.97 | 67.8% | 325 | 67.8% | -0.03 | 7.70 | 7.65 | 7.75 | — |
| — | 1.69 | 1.72 | 1.71 | +0.96 | 67.9% | 327.5 | 67.9% | -0.04 | 9.53 | 9.45 | 9.60 | — |
| — | 1.22 | 1.25 | 1.24 | +0.96 | 68.8% | 330 | 68.8% | -0.04 | 11.50 | 11.30 | 11.70 | — |
| — | 0.88 | 0.90 | 0.89 | +0.95 | 70.0% | 332.5 | 70.0% | -0.05 | 13.65 | 13.45 | 13.85 | — |
| — | 0.64 | 0.65 | 0.65 | +0.94 | 72.0% | 335 | 72.0% | -0.06 | 15.90 | 15.70 | 16.10 | — |
| — | 0.47 | 0.49 | 0.48 | +0.92 | 74.1% | 337.5 | 74.1% | -0.08 | 18.25 | 18.05 | 18.45 | — |
| — | 0.36 | 0.37 | 0.36 | +0.91 | 76.5% | 340 | 76.5% | -0.09 | 20.62 | 20.40 | 20.85 | — |
| — | 0.27 | 0.30 | 0.28 | +0.89 | 79.1% | 342.5 | 79.1% | -0.11 | 23.02 | 22.80 | 23.25 | — |
| — | 0.22 | 0.24 | 0.23 | +0.87 | 82.0% | 345 | 82.0% | -0.13 | 25.48 | 25.25 | 25.70 | — |
| — | 0.18 | 0.19 | 0.18 | +0.85 | 85.1% | 347.5 | 85.1% | -0.15 | 27.95 | 27.70 | 28.20 | — |
| — | 0.15 | 0.16 | 0.15 | +0.83 | 88.5% | 350 | 88.5% | -0.17 | 30.40 | 30.15 | 30.65 | — |
| — | 0.13 | 0.15 | 0.14 | +0.80 | 92.1% | 352.5 | 92.1% | -0.20 | 32.90 | 32.65 | 33.15 | — |
| — | 0.11 | 0.12 | 0.12 | +0.77 | 95.7% | 355 | 95.7% | -0.23 | 35.40 | 35.15 | 35.65 | — |
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.