Spot 311.41
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 60.85 | 63.65 | 62.25 | +1.00 | 56.1% | 250 | 56.1% | -0.00 | — | — | 0.14 | — |
| — | 55.80 | 58.65 | 57.23 | +1.00 | 52.1% | 255 | 52.1% | -0.00 | — | — | 0.20 | — |
| — | 50.70 | 53.65 | 52.17 | +1.00 | 48.1% | 260 | 48.1% | -0.00 | — | — | 0.15 | — |
| — | 45.80 | 48.70 | 47.25 | +1.00 | 44.3% | 265 | 44.3% | -0.00 | — | — | 0.09 | — |
| — | 41.05 | 42.85 | 41.95 | +1.00 | 40.7% | 270 | 40.7% | -0.00 | — | — | 0.09 | — |
| — | 35.90 | 37.90 | 36.90 | +0.99 | 37.3% | 275 | 37.3% | -0.01 | — | — | 0.10 | — |
| — | 31.10 | 32.90 | 32.00 | +0.99 | 34.1% | 280 | 34.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 25.95 | 27.90 | 26.93 | +0.98 | 31.0% | 285 | 31.0% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | — | — | — | +0.98 | 29.5% | 287.5 | 29.5% | -0.02 | — | — | — | — |
| — | 21.05 | 22.95 | 22.00 | +0.97 | 28.1% | 290 | 28.1% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 18.90 | 20.50 | 19.70 | +0.96 | 26.9% | 292.5 | 26.9% | -0.04 | 0.12 | 0.02 | 0.23 | — |
| — | 16.25 | 18.10 | 17.18 | +0.94 | 25.8% | 295 | 25.8% | -0.06 | 0.20 | 0.08 | 0.33 | — |
| — | 14.10 | 15.70 | 14.90 | +0.91 | 24.9% | 297.5 | 24.9% | -0.09 | 0.30 | 0.16 | 0.44 | — |
| — | 11.95 | 13.40 | 12.68 | +0.88 | 24.1% | 300 | 24.1% | -0.12 | 0.61 | 0.45 | 0.78 | — |
| — | 9.70 | 11.15 | 10.43 | +0.83 | 23.6% | 302.5 | 23.6% | -0.17 | 0.79 | 0.56 | 1.02 | — |
| — | 7.65 | 9.05 | 8.35 | +0.77 | 23.1% | 305 | 23.1% | -0.24 | 1.25 | 0.96 | 1.54 | — |
| — | 5.55 | 7.15 | 6.35 | +0.68 | 22.8% | 307.5 | 22.8% | -0.32 | 1.91 | 1.58 | 2.23 | — |
| — | 4.05 | 5.40 | 4.72 | +0.59 | 22.6% | 310 | 22.6% | -0.42 | 2.88 | 2.65 | 3.10 | — |
| — | 3.10 | 4.00 | 3.55 | +0.48 | 22.6% | 312.5 | 22.6% | -0.52 | 4.08 | 3.65 | 4.50 | — |
| — | 2.19 | 2.71 | 2.45 | +0.38 | 22.6% | 315 | 22.6% | -0.62 | 5.47 | 4.90 | 6.05 | — |
| — | 1.43 | 2.03 | 1.73 | +0.29 | 22.7% | 317.5 | 22.7% | -0.71 | 7.12 | 6.45 | 7.80 | — |
| — | 0.90 | 1.25 | 1.07 | +0.22 | 22.9% | 320 | 22.9% | -0.79 | 9.30 | 8.35 | 10.25 | — |
| — | 0.59 | 0.92 | 0.76 | +0.15 | 23.2% | 322.5 | 23.2% | -0.86 | 11.25 | 10.40 | 12.10 | — |
| — | 0.26 | 0.68 | 0.47 | +0.10 | 23.6% | 325 | 23.6% | -0.91 | 13.50 | 12.65 | 14.35 | — |
| — | 0.16 | 0.44 | 0.30 | +0.07 | 24.1% | 327.5 | 24.1% | -0.94 | 15.90 | 15.00 | 16.80 | — |
| — | 0.14 | 0.33 | 0.23 | +0.05 | 24.8% | 330 | 24.8% | -0.96 | 18.45 | 17.45 | 19.45 | — |
| — | 0.04 | 0.29 | 0.17 | +0.03 | 25.4% | 332.5 | 25.4% | -0.98 | 21.05 | 19.90 | 22.20 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 26.2% | 335 | 26.2% | -0.99 | 23.40 | 22.40 | 24.40 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 26.9% | 337.5 | 26.9% | -1.00 | 25.88 | 24.90 | 26.85 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 27.6% | 340 | 27.6% | -1.00 | 28.43 | 27.40 | 29.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 28.1% | 342.5 | 28.1% | -1.00 | 30.88 | 29.90 | 31.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 28.6% | 345 | 28.6% | -1.00 | 33.40 | 32.40 | 34.40 | — |
| — | — | 0.06 | — | +0.00 | 28.9% | 347.5 | 28.9% | -1.00 | 36.02 | 34.90 | 37.15 | — |
| — | — | 0.16 | — | +0.00 | 29.2% | 350 | 29.2% | -1.00 | 38.40 | 37.40 | 39.40 | — |
| — | — | 0.15 | — | +0.00 | 29.3% | 352.5 | 29.3% | -1.00 | 40.67 | 39.05 | 42.30 | — |
| — | — | 0.15 | — | +0.00 | 29.4% | 355 | 29.4% | -1.00 | 43.15 | 41.60 | 44.70 | — |
| — | — | 0.15 | — | +0.00 | 29.5% | 357.5 | 29.5% | -1.00 | 45.60 | 44.05 | 47.15 | — |
| — | — | 0.07 | — | +0.00 | 29.6% | 360 | — | — | 48.15 | 46.55 | 49.75 | — |
| — | — | 0.21 | — | — | — | 365 | — | — | 53.10 | 51.55 | 54.65 | — |
| — | — | 0.20 | — | — | — | 370 | — | — | 58.20 | 56.55 | 59.85 | — |
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.