Spot 311.04
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.70 | 63.25 | 61.98 | +1.00 | 93.5% | 250 | 93.5% | -0.00 | — | — | 0.05 | — |
| — | 50.70 | 53.25 | 51.98 | +1.00 | 85.9% | 260 | 85.9% | -0.00 | — | — | 0.02 | — |
| — | 40.40 | 43.25 | 41.83 | +1.00 | 80.3% | 270 | 80.3% | -0.00 | — | — | 0.03 | — |
| — | 35.45 | 38.25 | 36.85 | — | — | 275 | — | — | — | — | 0.03 | — |
| — | 30.75 | 32.75 | 31.75 | — | — | 280 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 25.70 | 28.25 | 26.98 | — | — | 285 | — | — | — | — | 0.04 | — |
| — | 20.75 | 22.10 | 21.43 | +0.99 | 62.4% | 290 | 62.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.75 | 17.10 | 16.43 | +0.98 | 51.8% | 295 | 51.8% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 13.00 | 14.60 | 13.80 | +0.97 | 44.9% | 297.5 | 44.9% | -0.03 | — | — | 0.08 | — |
| — | 11.00 | 12.10 | 11.55 | +0.97 | 37.5% | 300 | 37.5% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 8.10 | 9.65 | 8.88 | +0.96 | 30.9% | 302.5 | 30.9% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 5.90 | 7.20 | 6.55 | +0.93 | 26.1% | 305 | 26.1% | -0.08 | 0.20 | 0.05 | 0.36 | — |
| — | 3.70 | 4.90 | 4.30 | +0.84 | 24.0% | 307.5 | 24.0% | -0.16 | 0.46 | 0.33 | 0.59 | — |
| — | 2.18 | 2.88 | 2.53 | +0.63 | 24.4% | 310 | 24.4% | -0.37 | 1.12 | 0.95 | 1.30 | — |
| — | 1.10 | 1.48 | 1.29 | +0.39 | 26.3% | 312.5 | 26.3% | -0.61 | 2.38 | 2.05 | 2.71 | — |
| — | 0.45 | 0.68 | 0.56 | +0.20 | 28.2% | 315 | 28.2% | -0.80 | 4.08 | 3.60 | 4.55 | — |
| — | 0.12 | 0.38 | 0.25 | +0.11 | 31.4% | 317.5 | 31.4% | -0.90 | 6.22 | 5.70 | 6.75 | — |
| — | 0.02 | 0.38 | 0.20 | +0.06 | 35.7% | 320 | 35.7% | -0.94 | 8.82 | 8.05 | 9.60 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 40.3% | 322.5 | — | — | 11.32 | 10.55 | 12.10 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 44.7% | 325 | 44.7% | -0.97 | 13.82 | 13.05 | 14.60 | — |
| — | — | 0.15 | — | +0.02 | 48.8% | 327.5 | 48.8% | -0.98 | 16.27 | 15.55 | 17.00 | — |
| — | — | 0.06 | — | +0.02 | 52.4% | 330 | 52.4% | -0.99 | 18.82 | 18.05 | 19.60 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 332.5 | — | — | 21.23 | 20.55 | 21.90 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 335 | — | — | 23.73 | 23.05 | 24.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 337.5 | — | — | 26.23 | 25.55 | 26.90 | — |
| — | — | 0.05 | — | +0.00 | 57.0% | 340 | 57.0% | -1.00 | 28.82 | 28.05 | 29.60 | — |
| — | — | 0.14 | — | +0.00 | 55.5% | 342.5 | 55.5% | -1.00 | 31.32 | 30.55 | 32.10 | — |
| — | — | 0.14 | — | +0.00 | 53.6% | 345 | 53.6% | -1.00 | 33.15 | 31.90 | 34.40 | — |
| — | — | 0.33 | — | +0.00 | 51.6% | 347.5 | 51.6% | -1.00 | 35.70 | 34.40 | 37.00 | — |
| — | — | 0.01 | — | +0.00 | 49.9% | 350 | 49.9% | -1.00 | 38.52 | 37.65 | 39.40 | — |
| — | — | 1.93 | — | +0.00 | 48.6% | 352.5 | 48.6% | -1.00 | 40.73 | 39.40 | 42.05 | — |
| — | — | 0.09 | — | +0.00 | 47.7% | 355 | 47.7% | -1.00 | 43.40 | 41.90 | 44.90 | — |
| — | — | 0.13 | — | +0.00 | 47.2% | 357.5 | 47.2% | -1.00 | 45.62 | 44.40 | 46.85 | — |
| — | — | 0.53 | — | +0.00 | 47.0% | 360 | 47.0% | -1.00 | 48.38 | 47.35 | 49.40 | — |
| — | — | 0.13 | — | +0.00 | 47.3% | 365 | 47.3% | -1.00 | 53.40 | 51.90 | 54.90 | — |
| — | — | 0.33 | — | +0.00 | 48.0% | 370 | 48.0% | -1.00 | 58.12 | 56.85 | 59.40 | — |
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.