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 | |
| — | 58.80 | 61.50 | 60.15 | +0.99 | 43.2% | 260 | 43.2% | -0.01 | — | — | 0.81 | — |
| — | 54.05 | 56.45 | 55.25 | +0.99 | 41.7% | 265 | 41.7% | -0.01 | — | — | 1.60 | — |
| — | 48.85 | 51.55 | 50.20 | +0.99 | 40.2% | 270 | 40.2% | -0.02 | — | — | 0.26 | — |
| — | 44.15 | 46.60 | 45.38 | +0.98 | 38.9% | 275 | 38.9% | -0.03 | — | — | 0.30 | — |
| — | 41.75 | 44.10 | 42.92 | +0.97 | 38.3% | 277.5 | 38.3% | -0.03 | — | — | 0.42 | — |
| — | 39.15 | 41.60 | 40.38 | +0.96 | 37.7% | 280 | 37.7% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 36.85 | 39.20 | 38.02 | +0.95 | 37.2% | 282.5 | 37.2% | -0.05 | 0.18 | 0.01 | 0.35 | — |
| — | 34.30 | 36.85 | 35.58 | +0.94 | 36.6% | 285 | 36.6% | -0.07 | 0.21 | 0.01 | 0.42 | — |
| — | 32.00 | 33.80 | 32.90 | +0.93 | 36.1% | 287.5 | 36.1% | -0.08 | 0.32 | 0.12 | 0.51 | — |
| — | 29.60 | 32.10 | 30.85 | +0.90 | 35.7% | 290 | 35.7% | -0.10 | 0.51 | 0.31 | 0.70 | — |
| — | 26.70 | 29.70 | 28.20 | +0.88 | 35.2% | 292.5 | 35.2% | -0.13 | 0.60 | 0.35 | 0.85 | — |
| — | 24.90 | 27.40 | 26.15 | +0.85 | 34.8% | 295 | 34.8% | -0.16 | 0.78 | 0.42 | 1.14 | — |
| — | 22.40 | 25.10 | 23.75 | +0.82 | 34.4% | 297.5 | 34.4% | -0.19 | 1.35 | 0.66 | 2.04 | — |
| — | 20.05 | 22.95 | 21.50 | +0.79 | 34.1% | 300 | 34.1% | -0.23 | 1.32 | 0.98 | 1.67 | — |
| — | 18.30 | 20.80 | 19.55 | +0.75 | 33.7% | 302.5 | 33.7% | -0.26 | 1.57 | 1.25 | 1.89 | — |
| — | 15.90 | 18.40 | 17.15 | +0.71 | 33.4% | 305 | 33.4% | -0.30 | 1.96 | 1.55 | 2.36 | — |
| — | 14.20 | 16.40 | 15.30 | +0.66 | 33.1% | 307.5 | 33.1% | -0.35 | 2.55 | 2.05 | 3.05 | — |
| — | 12.15 | 14.80 | 13.47 | +0.61 | 32.9% | 310 | 32.9% | -0.40 | 3.35 | 2.76 | 3.95 | — |
| — | 10.70 | 12.75 | 11.72 | +0.55 | 32.6% | 312.5 | 32.6% | -0.46 | 3.85 | 3.10 | 4.60 | — |
| — | 8.55 | 10.85 | 9.70 | +0.50 | 32.4% | 315 | 32.4% | -0.51 | 4.85 | 4.10 | 5.60 | — |
| — | 7.15 | 9.10 | 8.12 | +0.44 | 32.2% | 317.5 | 32.2% | -0.57 | 6.10 | 5.25 | 6.95 | — |
| — | 6.05 | 7.60 | 6.83 | +0.39 | 32.0% | 320 | 32.0% | -0.62 | 7.25 | 6.25 | 8.25 | — |
| — | 5.25 | 6.60 | 5.92 | +0.34 | 31.8% | 322.5 | 31.8% | -0.67 | 8.43 | 7.15 | 9.70 | — |
| — | 4.00 | 5.55 | 4.78 | +0.29 | 31.7% | 325 | 31.7% | -0.72 | 9.82 | 8.70 | 10.95 | — |
| — | 2.97 | 4.65 | 3.81 | +0.25 | 31.6% | 327.5 | 31.6% | -0.77 | 11.53 | 10.90 | 12.15 | — |
| — | 2.64 | 3.35 | 3.00 | +0.20 | 31.5% | 330 | 31.5% | -0.81 | 12.95 | 12.00 | 13.90 | — |
| — | 1.82 | 3.20 | 2.51 | +0.17 | 31.4% | 332.5 | 31.4% | -0.83 | 14.85 | 13.85 | 15.85 | — |
| — | 1.48 | 2.34 | 1.91 | +0.13 | 31.3% | 335 | 31.3% | -0.87 | 16.65 | 15.55 | 17.75 | — |
| — | 1.13 | 1.88 | 1.50 | +0.11 | 31.2% | 337.5 | 31.2% | -0.89 | 18.80 | 17.40 | 20.20 | — |
| — | 0.65 | 1.43 | 1.04 | +0.09 | 31.2% | 340 | 31.2% | -0.92 | 21.07 | 20.00 | 22.15 | — |
| — | 0.58 | 1.12 | 0.85 | +0.07 | 31.2% | 342.5 | 31.2% | -0.93 | 23.10 | 21.75 | 24.45 | — |
| — | 0.40 | 1.10 | 0.75 | +0.05 | 31.2% | 345 | 31.2% | -0.95 | 25.52 | 24.25 | 26.80 | — |
| — | 0.21 | 0.93 | 0.57 | +0.04 | 31.2% | 347.5 | 31.2% | -0.96 | 28.00 | 26.50 | 29.50 | — |
| — | 0.15 | 0.60 | 0.38 | +0.03 | 31.2% | 350 | 31.2% | -0.97 | 30.75 | 29.25 | 32.25 | — |
| — | — | 0.95 | — | +0.03 | 31.2% | 352.5 | 31.2% | -0.97 | 32.67 | 31.35 | 34.00 | — |
| — | 0.01 | 0.34 | 0.17 | +0.02 | 31.3% | 355 | 31.3% | -0.98 | 35.58 | 34.20 | 36.95 | — |
| — | — | 0.54 | — | +0.01 | 31.4% | 360 | 31.4% | -0.99 | 40.20 | 38.85 | 41.55 | — |
| — | — | 0.70 | — | +0.01 | 31.6% | 365 | 31.6% | -0.99 | 45.17 | 43.80 | 46.55 | — |
| — | — | 0.95 | — | +0.00 | 31.9% | 370 | 31.9% | -1.00 | 50.35 | 49.15 | 51.55 | — |
| — | — | 1.15 | — | +0.00 | 32.1% | 375 | 32.1% | -1.00 | 55.05 | 53.80 | 56.30 | — |
| — | — | 0.19 | — | +0.00 | 32.4% | 380 | 32.4% | -1.00 | 60.20 | 58.80 | 61.60 | — |
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.