Spot 319.11
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.55 | 60.95 | 59.75 | +1.00 | 46.1% | 260 | 46.1% | -0.00 | — | — | 2.13 | — |
| — | 53.10 | 56.40 | 54.75 | +1.00 | 44.8% | 265 | 44.8% | -0.00 | — | — | 0.38 | — |
| — | 48.40 | 51.40 | 49.90 | +1.00 | 43.6% | 270 | 43.6% | -0.00 | — | — | 1.04 | — |
| — | 43.85 | 46.45 | 45.15 | +1.00 | 42.4% | 275 | 42.4% | -0.00 | — | — | 0.86 | — |
| — | 38.95 | 41.45 | 40.20 | +0.99 | 41.3% | 280 | 41.3% | -0.01 | — | — | 0.28 | — |
| — | 36.50 | 38.90 | 37.70 | +0.99 | 40.8% | 282.5 | 40.8% | -0.01 | — | — | 1.15 | — |
| — | 33.85 | 36.35 | 35.10 | +0.98 | 40.3% | 285 | 40.3% | -0.02 | — | — | 0.75 | — |
| — | 31.15 | 33.50 | 32.33 | +0.97 | 39.8% | 287.5 | 39.8% | -0.03 | — | — | 0.75 | — |
| — | 28.85 | 31.50 | 30.18 | +0.96 | 39.3% | 290 | 39.3% | -0.04 | — | — | 0.16 | — |
| — | 26.40 | 29.05 | 27.73 | +0.94 | 38.7% | 292.5 | 38.7% | -0.05 | — | — | 0.29 | — |
| — | 23.70 | 25.95 | 24.82 | +0.92 | 38.2% | 295 | 38.2% | -0.08 | 0.17 | 0.10 | 0.23 | — |
| — | 21.05 | 24.15 | 22.60 | +0.89 | 37.6% | 297.5 | 37.6% | -0.11 | 0.17 | 0.05 | 0.29 | — |
| — | 18.95 | 20.95 | 19.95 | +0.86 | 37.1% | 300 | 37.1% | -0.14 | 0.28 | 0.16 | 0.40 | — |
| — | 16.60 | 19.30 | 17.95 | +0.82 | 36.6% | 302.5 | 36.6% | -0.18 | 0.40 | 0.24 | 0.56 | — |
| — | 14.40 | 16.30 | 15.35 | +0.77 | 36.1% | 305 | 36.1% | -0.23 | 0.56 | 0.47 | 0.66 | — |
| — | 12.20 | 14.45 | 13.32 | +0.71 | 35.7% | 307.5 | 35.7% | -0.29 | 0.73 | 0.41 | 1.06 | — |
| — | 10.10 | 12.40 | 11.25 | +0.64 | 35.4% | 310 | 35.4% | -0.36 | 1.19 | 0.88 | 1.50 | — |
| — | 8.70 | 9.90 | 9.30 | +0.56 | 35.1% | 312.5 | 35.1% | -0.44 | 2.12 | 1.36 | 2.88 | — |
| — | 6.35 | 7.80 | 7.08 | +0.49 | 34.8% | 315 | 34.8% | -0.52 | 2.49 | 2.18 | 2.80 | — |
| — | 5.00 | 5.85 | 5.42 | +0.41 | 34.7% | 317.5 | 34.7% | -0.59 | 3.40 | 3.00 | 3.80 | — |
| — | 3.95 | 4.70 | 4.33 | +0.34 | 34.6% | 320 | 34.6% | -0.67 | 4.60 | 4.00 | 5.20 | — |
| — | 2.95 | 3.80 | 3.38 | +0.27 | 34.5% | 322.5 | 34.5% | -0.73 | 5.78 | 5.05 | 6.50 | — |
| — | 2.08 | 3.05 | 2.56 | +0.21 | 34.5% | 325 | 34.5% | -0.79 | 7.58 | 6.45 | 8.70 | — |
| — | 1.44 | 2.15 | 1.79 | +0.16 | 34.6% | 327.5 | 34.6% | -0.84 | 9.20 | 8.10 | 10.30 | — |
| — | 0.95 | 1.45 | 1.20 | +0.12 | 34.7% | 330 | 34.7% | -0.89 | 11.38 | 10.30 | 12.45 | — |
| — | 0.59 | 1.11 | 0.85 | +0.09 | 34.8% | 332.5 | 34.8% | -0.92 | 13.20 | 12.10 | 14.30 | — |
| — | 0.34 | 0.65 | 0.49 | +0.07 | 35.0% | 335 | 35.0% | -0.95 | 16.02 | 15.55 | 16.50 | — |
| — | 0.24 | 0.50 | 0.37 | +0.04 | 35.2% | 337.5 | 35.2% | -0.97 | 17.55 | 16.25 | 18.85 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 35.5% | 340 | 35.5% | -0.98 | 20.40 | 19.35 | 21.45 | — |
| — | — | 0.70 | — | +0.02 | 35.8% | 342.5 | 35.8% | -0.99 | 22.70 | 21.35 | 24.05 | — |
| — | — | 0.53 | — | +0.02 | 36.1% | 345 | 36.1% | -1.00 | 25.07 | 23.80 | 26.35 | — |
| — | — | 0.41 | — | +0.01 | 36.5% | 347.5 | 36.5% | -1.00 | 27.60 | 26.35 | 28.85 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 36.9% | 350 | 36.9% | -1.00 | 30.30 | 28.80 | 31.80 | — |
| — | — | 0.33 | — | +0.01 | 37.3% | 352.5 | 37.3% | -1.00 | 32.60 | 31.30 | 33.90 | — |
| — | — | 0.28 | — | +0.00 | 37.7% | 355 | 37.7% | -1.00 | 35.02 | 33.80 | 36.25 | — |
| — | — | 0.25 | — | +0.00 | 38.2% | 357.5 | 38.2% | -1.00 | 37.85 | 36.30 | 39.40 | — |
| — | — | 0.03 | — | +0.00 | 38.7% | 360 | 38.7% | -1.00 | 40.35 | 38.80 | 41.90 | — |
| — | — | 0.17 | — | +0.00 | 39.3% | 362.5 | 39.3% | -1.00 | 42.50 | 41.30 | 43.70 | — |
| — | — | 0.11 | — | +0.00 | 39.8% | 365 | 39.8% | -1.00 | 45.02 | 43.80 | 46.25 | — |
| — | — | 0.63 | — | +0.00 | 40.4% | 367.5 | 40.4% | -1.00 | 47.88 | 46.75 | 49.00 | — |
| — | — | 0.23 | — | +0.00 | 41.0% | 370 | 41.0% | -1.00 | 49.95 | 48.80 | 51.10 | — |
| — | — | 0.95 | — | +0.00 | 41.6% | 372.5 | 41.6% | -1.00 | 52.52 | 51.30 | 53.75 | — |
| — | — | 0.61 | — | +0.00 | 42.2% | 375 | 42.2% | -1.00 | 55.08 | 53.80 | 56.35 | — |
| — | — | 0.99 | — | +0.00 | 42.9% | 377.5 | 42.9% | -1.00 | 57.67 | 56.30 | 59.05 | — |
| — | — | 0.35 | — | +0.00 | 43.5% | 380 | 43.5% | -1.00 | 60.05 | 58.80 | 61.30 | — |
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.