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 | |
| — | 60.95 | 63.50 | 62.23 | +1.00 | 56.2% | 250 | 56.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 55.95 | 58.00 | 56.98 | +1.00 | 51.7% | 255 | 51.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 50.60 | 53.55 | 52.08 | +1.00 | 47.4% | 260 | 47.4% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 46.00 | 48.55 | 47.27 | +0.99 | 43.3% | 265 | 43.3% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 40.70 | 42.35 | 41.52 | +0.99 | 39.5% | 270 | 39.5% | -0.01 | — | — | 0.10 | — |
| — | 36.00 | 37.40 | 36.70 | +0.99 | 36.0% | 275 | 36.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 31.05 | 32.40 | 31.73 | +0.99 | 32.9% | 280 | 32.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 26.05 | 27.45 | 26.75 | +0.98 | 30.2% | 285 | 30.2% | -0.02 | 0.14 | 0.02 | 0.27 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 21.15 | 22.55 | 21.85 | +0.96 | 28.0% | 290 | 28.0% | -0.04 | 0.20 | 0.12 | 0.29 | — |
| — | 18.70 | 20.15 | 19.43 | +0.95 | 27.0% | 292.5 | — | — | 0.26 | 0.11 | 0.40 | — |
| — | 16.30 | 17.75 | 17.02 | — | — | 295 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 13.95 | 15.40 | 14.68 | +0.89 | 25.4% | 297.5 | 25.4% | -0.11 | 0.58 | 0.43 | 0.73 | — |
| — | 12.10 | 13.15 | 12.62 | +0.85 | 24.7% | 300 | 24.7% | -0.15 | 0.81 | 0.67 | 0.95 | — |
| — | 9.80 | 11.00 | 10.40 | +0.80 | 24.2% | 302.5 | 24.2% | -0.21 | 1.30 | 1.17 | 1.44 | — |
| — | 8.15 | 9.00 | 8.57 | +0.73 | 23.7% | 305 | 23.7% | -0.27 | 1.76 | 1.52 | 2.00 | — |
| — | 6.40 | 7.10 | 6.75 | +0.65 | 23.4% | 307.5 | 23.4% | -0.36 | 2.58 | 2.23 | 2.94 | — |
| — | 4.90 | 5.50 | 5.20 | +0.56 | 23.1% | 310 | 23.1% | -0.45 | 3.50 | 3.10 | 3.90 | — |
| — | 3.65 | 4.20 | 3.92 | +0.46 | 23.0% | 312.5 | 23.0% | -0.54 | 4.78 | 4.30 | 5.25 | — |
| — | 2.57 | 3.05 | 2.81 | +0.37 | 22.9% | 315 | 22.9% | -0.63 | 6.25 | 5.70 | 6.80 | — |
| — | 1.75 | 2.24 | 2.00 | +0.29 | 23.0% | 317.5 | 23.0% | -0.72 | 7.85 | 7.25 | 8.45 | — |
| — | 1.17 | 1.61 | 1.39 | +0.22 | 23.2% | 320 | 23.2% | -0.79 | 9.85 | 9.10 | 10.60 | — |
| — | 0.70 | 0.98 | 0.84 | +0.16 | 23.4% | 322.5 | 23.4% | -0.85 | 11.72 | 11.15 | 12.30 | — |
| — | 0.52 | 0.83 | 0.68 | +0.12 | 23.8% | 325 | 23.8% | -0.90 | 14.07 | 13.35 | 14.80 | — |
| — | 0.19 | 0.61 | 0.40 | +0.08 | 24.3% | 327.5 | 24.3% | -0.93 | 16.35 | 15.65 | 17.05 | — |
| — | 0.21 | 0.41 | 0.31 | +0.06 | 24.9% | 330 | 24.9% | -0.95 | 18.85 | 18.00 | 19.70 | — |
| — | 0.11 | 0.36 | 0.23 | +0.04 | 25.6% | 332.5 | 25.6% | -0.97 | 21.32 | 20.50 | 22.15 | — |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 26.3% | 335 | 26.3% | -0.98 | 23.82 | 23.00 | 24.65 | — |
| — | 0.05 | 0.26 | 0.15 | +0.02 | 27.1% | 337.5 | 27.1% | -0.99 | 26.32 | 25.50 | 27.15 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 28.0% | 340 | 28.0% | -1.00 | 28.73 | 28.00 | 29.45 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 29.0% | 342.5 | 29.0% | -1.00 | 31.20 | 30.50 | 31.90 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 30.0% | 345 | 30.0% | -1.00 | 33.70 | 33.00 | 34.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 31.0% | 347.5 | 31.0% | -1.00 | 36.20 | 35.50 | 36.90 | — |
| — | — | 0.19 | — | +0.01 | 32.1% | 350 | 32.1% | -1.00 | 38.70 | 38.00 | 39.40 | — |
| — | — | 0.18 | — | +0.01 | 33.3% | 352.5 | 33.3% | -1.00 | 41.20 | 40.50 | 41.90 | — |
| — | — | 0.10 | — | +0.01 | 34.5% | 355 | 34.5% | -1.00 | 43.70 | 43.00 | 44.40 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 35.8% | 357.5 | 35.8% | -1.00 | 46.20 | 45.50 | 46.90 | — |
| — | — | 0.18 | — | +0.00 | 37.1% | 360 | 37.1% | -1.00 | 48.70 | 48.00 | 49.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 39.8% | 365 | — | — | 53.23 | 51.90 | 54.55 | — |
| — | 0.01 | 0.17 | 0.09 | — | — | 370 | — | — | 58.33 | 56.90 | 59.75 | — |
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.