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 | |
| — | 60.95 | 63.70 | 62.33 | — | — | 250 | — | — | — | — | 0.21 | — |
| — | 55.85 | 58.90 | 57.38 | — | — | 255 | — | — | — | — | 0.04 | — |
| — | 51.20 | 53.15 | 52.17 | — | — | 260 | — | — | — | — | 0.04 | — |
| — | 45.75 | 48.15 | 46.95 | — | — | 265 | 34.5% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 41.20 | 43.15 | 42.17 | +0.99 | 32.4% | 270 | 32.4% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 36.15 | 38.20 | 37.17 | +0.98 | 30.5% | 275 | 30.5% | -0.02 | 0.15 | 0.01 | 0.29 | — |
| — | 31.10 | 33.25 | 32.17 | +0.98 | 28.8% | 280 | 28.8% | -0.03 | 0.18 | 0.01 | 0.35 | — |
| — | — | — | — | +0.97 | 28.0% | 282.5 | 28.0% | -0.03 | — | — | — | — |
| — | 26.20 | 28.35 | 27.27 | +0.96 | 27.2% | 285 | 27.2% | -0.04 | 0.24 | 0.04 | 0.44 | — |
| — | — | — | — | +0.95 | 26.5% | 287.5 | 26.5% | -0.06 | — | — | — | — |
| — | 21.50 | 23.55 | 22.52 | +0.93 | 25.9% | 290 | — | — | 0.39 | 0.21 | 0.57 | — |
| — | 19.20 | 21.20 | 20.20 | — | — | 292.5 | — | — | 0.62 | 0.53 | 0.71 | — |
| — | 16.95 | 18.95 | 17.95 | +0.88 | 24.8% | 295 | 24.8% | -0.12 | 0.88 | 0.62 | 1.13 | — |
| — | 14.80 | 16.70 | 15.75 | — | — | 297.5 | 24.4% | -0.16 | 1.15 | 0.82 | 1.47 | — |
| — | 12.60 | 14.55 | 13.57 | +0.80 | 24.5% | 300 | — | — | 1.49 | 1.19 | 1.79 | — |
| — | 10.50 | 12.50 | 11.50 | — | — | 302.5 | 23.6% | -0.25 | 2.02 | 1.68 | 2.35 | — |
| — | 8.95 | 10.60 | 9.78 | — | — | 305 | — | — | 2.67 | 2.30 | 3.05 | — |
| — | 7.50 | 8.80 | 8.15 | +0.63 | 23.2% | 307.5 | 23.2% | -0.38 | 3.58 | 3.10 | 4.05 | — |
| — | 6.10 | 7.15 | 6.62 | +0.56 | 23.3% | 310 | 23.0% | -0.44 | 4.50 | 4.10 | 4.90 | — |
| — | 4.60 | 5.90 | 5.25 | +0.49 | 22.9% | 312.5 | 22.9% | -0.51 | 5.88 | 5.35 | 6.40 | — |
| — | 3.65 | 4.70 | 4.17 | — | — | 315 | — | — | 7.47 | 6.70 | 8.25 | — |
| — | 2.75 | 3.70 | 3.23 | +0.35 | 22.7% | 317.5 | — | — | 9.00 | 8.20 | 9.80 | — |
| — | 2.04 | 2.54 | 2.29 | — | — | 320 | — | — | 10.80 | 9.95 | 11.65 | — |
| — | 1.35 | 2.19 | 1.77 | — | — | 322.5 | — | — | 12.75 | 11.65 | 13.85 | — |
| — | 1.08 | 1.72 | 1.40 | — | — | 325 | — | — | 14.80 | 13.85 | 15.75 | — |
| — | 0.59 | 1.32 | 0.95 | — | — | 327.5 | — | — | 16.95 | 16.00 | 17.90 | — |
| — | 0.48 | 1.02 | 0.75 | — | — | 330 | — | — | 19.07 | 18.25 | 19.90 | — |
| — | 0.21 | 0.79 | 0.50 | — | — | 332.5 | — | — | 21.70 | 20.60 | 22.80 | — |
| — | 0.29 | 0.63 | 0.46 | — | — | 335 | — | — | 24.02 | 22.95 | 25.10 | — |
| — | 0.03 | 0.52 | 0.28 | — | — | 337.5 | — | — | 26.60 | 25.35 | 27.85 | — |
| — | 0.01 | 0.43 | 0.22 | — | — | 340 | — | — | 28.82 | 27.80 | 29.85 | — |
| — | 0.01 | 0.37 | 0.19 | — | — | 342.5 | — | — | 31.48 | 30.25 | 32.70 | — |
| — | 0.07 | 0.15 | 0.11 | — | — | 345 | — | — | 33.65 | 32.70 | 34.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 24.2% | 347.5 | — | — | 36.17 | 34.30 | 38.05 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 24.5% | 350 | 24.5% | -1.00 | 38.77 | 37.65 | 39.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 25.1% | 355 | — | — | 43.83 | 42.60 | 45.05 | — |
| — | — | 0.10 | — | — | — | 360 | — | — | 48.83 | 47.60 | 50.05 | — |
| — | — | 0.22 | — | — | — | 365 | — | — | 53.42 | 51.75 | 55.10 | — |
| — | — | 0.21 | — | — | — | 370 | — | — | 58.60 | 56.80 | 60.40 | — |
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.