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 | |
| — | 58.75 | 61.75 | 60.25 | +1.00 | 40.3% | 260 | 40.3% | -0.00 | — | — | 1.33 | — |
| — | 53.80 | 56.45 | 55.12 | +1.00 | 39.2% | 265 | 39.2% | -0.00 | — | — | 1.19 | — |
| — | 48.80 | 51.55 | 50.17 | +1.00 | 38.1% | 270 | 38.1% | -0.00 | — | — | 0.27 | — |
| — | 43.80 | 46.80 | 45.30 | +0.99 | 37.1% | 275 | 37.1% | -0.01 | — | — | 0.40 | — |
| — | 41.35 | 44.30 | 42.83 | +0.99 | 36.6% | 277.5 | 36.6% | -0.01 | — | — | 1.39 | — |
| — | 38.90 | 41.85 | 40.38 | +0.99 | 36.1% | 280 | 36.1% | -0.01 | — | — | 0.09 | — |
| — | 36.40 | 38.70 | 37.55 | +0.98 | 35.6% | 282.5 | 35.6% | -0.02 | — | — | 0.42 | — |
| — | 33.90 | 36.45 | 35.17 | +0.98 | 35.2% | 285 | 35.2% | -0.02 | — | — | 0.72 | — |
| — | 31.50 | 33.90 | 32.70 | +0.97 | 34.7% | 287.5 | 34.7% | -0.03 | 0.57 | 0.01 | 1.14 | — |
| — | 29.10 | 31.90 | 30.50 | +0.96 | 34.3% | 290 | 34.3% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 26.45 | 29.65 | 28.05 | +0.95 | 33.8% | 292.5 | 33.8% | -0.05 | — | — | 1.10 | — |
| — | 24.10 | 26.70 | 25.40 | +0.93 | 33.4% | 295 | 33.4% | -0.07 | 0.56 | 0.05 | 1.08 | — |
| — | 21.80 | 24.95 | 23.38 | +0.91 | 33.0% | 297.5 | 33.0% | -0.09 | — | — | 1.89 | — |
| — | 19.55 | 22.65 | 21.10 | +0.89 | 32.7% | 300 | 32.7% | -0.11 | 0.86 | 0.62 | 1.10 | — |
| — | 18.20 | 20.00 | 19.10 | +0.86 | 32.3% | 302.5 | 32.3% | -0.14 | 1.14 | 0.78 | 1.50 | — |
| — | 16.10 | 18.25 | 17.18 | +0.82 | 32.0% | 305 | 32.0% | -0.18 | 1.55 | 1.15 | 1.95 | — |
| — | 14.00 | 15.85 | 14.93 | +0.78 | 31.7% | 307.5 | 31.7% | -0.22 | 1.96 | 1.53 | 2.38 | — |
| — | 12.05 | 14.50 | 13.28 | +0.74 | 31.5% | 310 | 31.5% | -0.27 | 2.54 | 2.10 | 2.97 | — |
| — | 10.10 | 12.15 | 11.12 | +0.68 | 31.3% | 312.5 | 31.3% | -0.32 | 3.25 | 2.69 | 3.80 | — |
| — | 8.55 | 10.00 | 9.28 | +0.62 | 31.1% | 315 | 31.1% | -0.38 | 4.12 | 3.60 | 4.65 | — |
| — | 6.80 | 8.75 | 7.78 | +0.57 | 30.9% | 317.5 | 30.9% | -0.44 | 5.05 | 4.45 | 5.65 | — |
| — | 5.95 | 7.10 | 6.53 | +0.50 | 30.8% | 320 | 30.8% | -0.50 | 6.22 | 5.65 | 6.80 | — |
| — | 4.75 | 5.95 | 5.35 | +0.44 | 30.7% | 322.5 | 30.7% | -0.56 | 7.55 | 7.00 | 8.10 | 4 |
| 32 | 3.70 | 4.95 | 4.33 | +0.38 | 30.6% | 325 | 30.6% | -0.62 | 9.07 | 8.00 | 10.15 | — |
| — | 2.86 | 4.05 | 3.46 | +0.33 | 30.5% | 327.5 | 30.5% | -0.67 | 10.68 | 9.70 | 11.65 | — |
| — | 2.35 | 3.05 | 2.70 | +0.27 | 30.5% | 330 | 30.5% | -0.73 | 12.47 | 11.55 | 13.40 | — |
| — | 1.60 | 2.62 | 2.11 | +0.23 | 30.4% | 332.5 | 30.4% | -0.78 | 13.97 | 12.75 | 15.20 | — |
| — | 1.17 | 1.89 | 1.53 | +0.18 | 30.4% | 335 | 30.4% | -0.82 | 16.05 | 14.90 | 17.20 | — |
| — | 0.85 | 1.40 | 1.12 | +0.15 | 30.4% | 337.5 | 30.4% | -0.86 | 18.35 | 17.40 | 19.30 | — |
| — | 0.58 | 1.35 | 0.96 | +0.11 | 30.4% | 340 | 30.4% | -0.89 | 21.05 | 19.85 | 22.25 | — |
| — | 0.65 | 1.58 | 1.11 | +0.09 | 30.4% | 342.5 | 30.4% | -0.92 | 23.00 | 21.50 | 24.50 | — |
| — | — | 1.70 | — | +0.07 | 30.4% | 345 | 30.4% | -0.94 | 25.55 | 24.25 | 26.85 | — |
| — | — | 1.31 | — | +0.05 | 30.4% | 347.5 | 30.4% | -0.96 | 27.68 | 26.50 | 28.85 | — |
| — | 0.08 | 0.72 | 0.40 | +0.04 | 30.5% | 350 | 30.5% | -0.97 | 30.48 | 29.30 | 31.65 | — |
| — | — | 0.67 | — | +0.03 | 30.5% | 352.5 | 30.5% | -0.99 | 32.55 | 31.05 | 34.05 | — |
| — | 0.04 | 0.30 | 0.17 | +0.02 | 30.6% | 355 | 30.6% | -1.00 | 35.25 | 33.95 | 36.55 | — |
| — | — | 0.11 | — | +0.01 | 30.7% | 360 | 30.7% | -1.00 | 40.05 | 38.55 | 41.55 | — |
| — | — | 0.08 | — | +0.00 | 30.9% | 365 | 30.9% | -1.00 | 45.50 | 44.20 | 46.80 | — |
| — | — | 0.75 | — | +0.00 | 31.2% | 370 | 31.2% | -1.00 | 50.35 | 49.15 | 51.55 | — |
| — | — | 1.15 | — | +0.00 | 31.5% | 375 | 31.5% | -1.00 | 55.40 | 54.20 | 56.60 | — |
| — | — | 0.11 | — | +0.00 | 31.8% | 380 | 31.8% | -1.00 | 60.35 | 59.15 | 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.