Spot 319.54
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.50 | 61.55 | 60.02 | +1.00 | 42.2% | 260 | 42.2% | +0.00 | — | — | 2.12 | — |
| — | 53.50 | 56.25 | 54.88 | +1.00 | 40.7% | 265 | 40.7% | +0.00 | — | — | 2.12 | — |
| — | 48.55 | 50.95 | 49.75 | +1.00 | 39.3% | 270 | 39.3% | -0.00 | — | — | 1.48 | — |
| — | 44.25 | 46.20 | 45.23 | +1.00 | 38.0% | 275 | 38.0% | -0.00 | — | — | 0.86 | — |
| — | 38.55 | 40.85 | 39.70 | +1.00 | 36.9% | 280 | 36.9% | -0.00 | — | — | 0.03 | — |
| — | 36.65 | 38.95 | 37.80 | — | — | 282.5 | — | — | — | — | 0.08 | — |
| — | 33.55 | 36.55 | 35.05 | — | — | 285 | — | — | — | — | 0.05 | — |
| — | 31.05 | 33.75 | 32.40 | — | — | 287.5 | — | — | — | — | 0.73 | — |
| — | 28.55 | 30.85 | 29.70 | — | — | 290 | — | — | — | — | 0.05 | — |
| — | 26.10 | 28.50 | 27.30 | — | — | 292.5 | — | — | — | — | 0.23 | — |
| — | 24.15 | 25.65 | 24.90 | — | — | 295 | — | — | — | — | 0.14 | — |
| — | 21.80 | 23.50 | 22.65 | — | — | 297.5 | — | — | — | — | 0.12 | — |
| — | 18.70 | 20.90 | 19.80 | — | — | 300 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 16.25 | 18.90 | 17.57 | — | — | 302.5 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 13.75 | 16.10 | 14.93 | — | — | 305 | — | — | 0.26 | 0.15 | 0.36 | — |
| — | 12.20 | 13.85 | 13.03 | — | — | 307.5 | — | — | 0.49 | 0.34 | 0.64 | — |
| — | 9.70 | 11.65 | 10.68 | — | — | 310 | — | — | 0.78 | 0.59 | 0.97 | — |
| — | 7.95 | 9.45 | 8.70 | — | — | 312.5 | — | — | 1.15 | 0.96 | 1.34 | — |
| — | 6.20 | 7.75 | 6.97 | — | — | 315 | — | — | 1.83 | 1.49 | 2.18 | — |
| — | 4.05 | 5.45 | 4.75 | — | — | 317.5 | — | — | 2.67 | 2.35 | 3.00 | — |
| — | 3.15 | 4.10 | 3.62 | — | — | 320 | — | — | 3.83 | 3.50 | 4.15 | — |
| — | 2.14 | 2.98 | 2.56 | — | — | 322.5 | — | — | 5.08 | 4.15 | 6.00 | — |
| — | 1.38 | 2.10 | 1.74 | — | — | 325 | 33.9% | -0.71 | 6.78 | 5.85 | 7.70 | — |
| — | 0.99 | 1.51 | 1.25 | +0.21 | 34.3% | 327.5 | 34.3% | -0.78 | 8.38 | 7.30 | 9.45 | — |
| 394 | 0.59 | 0.94 | 0.77 | +0.15 | 34.7% | 330 | 34.7% | -0.85 | 10.88 | 9.95 | 11.80 | — |
| — | 0.35 | 0.66 | 0.51 | +0.11 | 35.2% | 332.5 | 35.2% | -0.89 | 13.35 | 12.20 | 14.50 | — |
| — | 0.22 | 0.55 | 0.39 | +0.07 | 35.6% | 335 | 35.6% | -0.93 | 15.30 | 14.50 | 16.10 | — |
| — | 0.01 | 0.38 | 0.20 | +0.05 | 36.2% | 337.5 | 36.2% | -0.95 | 18.07 | 16.90 | 19.25 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 36.8% | 340 | 36.8% | -0.97 | 20.20 | 19.35 | 21.05 | — |
| — | — | 0.15 | — | +0.02 | 37.5% | 342.5 | 37.5% | -0.98 | 22.60 | 21.15 | 24.05 | — |
| — | — | 0.06 | — | +0.01 | 38.5% | 345 | 38.5% | -0.99 | 25.52 | 24.50 | 26.55 | — |
| — | — | 0.16 | — | +0.01 | 39.6% | 347.5 | 39.6% | -1.00 | 27.95 | 26.85 | 29.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 41.0% | 350 | 41.0% | -1.00 | 30.12 | 28.70 | 31.55 | — |
| — | — | 0.09 | — | +0.01 | 42.5% | 352.5 | 42.5% | -1.00 | 32.75 | 32.00 | 33.50 | — |
| — | — | 0.03 | — | +0.00 | 44.0% | 355 | 44.0% | -1.00 | 35.17 | 33.80 | 36.55 | — |
| — | — | 0.24 | — | +0.00 | 45.5% | 357.5 | 45.5% | -1.00 | 37.90 | 36.75 | 39.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 46.8% | 360 | 46.8% | -1.00 | 40.20 | 38.85 | 41.55 | — |
| — | — | 0.13 | — | +0.00 | 48.0% | 362.5 | 48.0% | -1.00 | 42.95 | 41.85 | 44.05 | — |
| — | — | 0.10 | — | +0.00 | 49.1% | 365 | 49.1% | -1.00 | 45.30 | 44.60 | 46.00 | — |
| — | — | 0.92 | — | +0.00 | 50.0% | 367.5 | 50.0% | -1.00 | 47.67 | 46.35 | 49.00 | — |
| — | — | 0.25 | — | +0.00 | 50.9% | 370 | 50.9% | -1.00 | 50.38 | 49.20 | 51.55 | — |
| — | — | 0.92 | — | +0.00 | 51.8% | 372.5 | 51.8% | -1.00 | 52.65 | 51.25 | 54.05 | — |
| — | — | 2.13 | — | +0.00 | 52.7% | 375 | 52.7% | -1.00 | 55.05 | 53.55 | 56.55 | — |
| — | — | 2.13 | — | +0.00 | 53.7% | 377.5 | 53.7% | -1.00 | 57.67 | 56.10 | 59.25 | — |
| — | — | 0.35 | — | +0.00 | 54.7% | 380 | 54.7% | -1.00 | 60.58 | 59.60 | 61.55 | — |
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.