Spot 319.86
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.65 | 62.15 | 60.40 | +1.00 | 96.8% | 260 | 96.8% | -0.00 | — | — | 2.13 | — |
| — | 53.65 | 57.15 | 55.40 | +1.00 | 92.7% | 265 | 92.7% | -0.00 | — | — | 2.13 | — |
| — | 48.90 | 52.15 | 50.52 | +1.00 | 88.9% | 270 | 88.9% | -0.00 | — | — | 2.13 | — |
| — | 44.20 | 46.85 | 45.52 | +1.00 | 84.2% | 275 | 84.2% | -0.00 | — | — | 2.13 | — |
| — | 39.10 | 42.15 | 40.62 | +1.00 | 78.7% | 280 | 78.7% | -0.00 | — | — | 0.01 | — |
| — | 36.55 | 39.65 | 38.10 | +1.00 | 76.0% | 282.5 | 76.0% | -0.00 | — | — | 0.65 | — |
| — | 34.60 | 37.15 | 35.88 | +1.00 | 73.2% | 285 | 73.2% | -0.00 | — | — | 2.13 | — |
| — | 31.70 | 34.60 | 33.15 | +1.00 | 70.3% | 287.5 | 70.3% | -0.00 | — | — | 0.39 | — |
| — | 29.15 | 32.15 | 30.65 | +1.00 | 67.1% | 290 | 67.1% | -0.00 | — | — | 0.01 | — |
| — | 27.20 | 29.65 | 28.43 | +1.00 | 63.8% | 292.5 | 63.8% | -0.00 | — | — | 0.55 | — |
| — | 24.05 | 27.15 | 25.60 | +1.00 | 60.4% | 295 | 60.4% | -0.00 | — | — | 0.03 | — |
| — | 21.50 | 24.65 | 23.07 | +0.99 | 56.8% | 297.5 | 56.8% | -0.01 | — | — | 0.58 | — |
| — | 19.65 | 21.85 | 20.75 | +0.99 | 53.0% | 300 | 53.0% | -0.01 | — | — | 0.05 | — |
| — | 15.85 | 19.65 | 17.75 | +0.99 | 49.0% | 302.5 | 49.0% | -0.01 | — | — | 0.04 | — |
| — | 14.80 | 16.85 | 15.82 | +0.98 | 44.9% | 305 | 44.9% | -0.02 | — | — | 0.13 | — |
| — | 12.25 | 14.00 | 13.12 | +0.97 | 40.9% | 307.5 | 40.9% | -0.03 | 0.09 | 0.03 | 0.14 | — |
| — | 9.55 | 11.35 | 10.45 | +0.95 | 37.3% | 310 | 37.3% | -0.05 | 0.10 | 0.01 | 0.20 | — |
| — | 7.45 | 8.80 | 8.12 | +0.90 | 34.6% | 312.5 | 34.6% | -0.10 | 0.20 | 0.01 | 0.39 | — |
| — | 5.00 | 6.35 | 5.67 | +0.82 | 33.0% | 315 | 33.0% | -0.18 | 0.49 | 0.32 | 0.66 | — |
| — | 3.40 | 5.85 | 4.62 | +0.67 | 32.6% | 317.5 | 32.6% | -0.33 | 1.00 | 0.53 | 1.48 | — |
| — | 1.98 | 3.45 | 2.71 | +0.50 | 33.2% | 320 | 33.2% | -0.50 | 1.80 | 0.93 | 2.67 | — |
| — | 0.95 | 2.29 | 1.62 | +0.33 | 34.5% | 322.5 | 34.5% | -0.67 | 3.50 | 2.11 | 4.90 | — |
| — | 0.45 | 1.09 | 0.77 | +0.21 | 36.2% | 325 | 36.2% | -0.79 | 5.53 | 4.20 | 6.85 | — |
| — | 0.11 | 0.64 | 0.38 | +0.13 | 37.9% | 327.5 | 37.9% | -0.87 | 6.97 | 5.65 | 8.30 | — |
| — | 0.11 | 0.25 | 0.18 | +0.07 | 39.5% | 330 | 39.5% | -0.93 | 9.85 | 9.00 | 10.70 | — |
| — | 0.05 | 0.27 | 0.16 | +0.04 | 40.7% | 332.5 | 40.7% | -0.96 | 11.82 | 10.50 | 13.15 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 41.5% | 335 | 41.5% | -0.98 | 14.38 | 13.30 | 15.45 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 41.8% | 337.5 | 41.8% | -1.00 | 16.70 | 15.45 | 17.95 | — |
| — | — | 0.04 | — | +0.00 | 41.9% | 340 | 41.9% | -1.00 | 19.55 | 18.70 | 20.40 | — |
| — | — | 0.75 | — | +0.00 | 41.8% | 342.5 | 41.8% | -1.00 | 22.05 | 20.45 | 23.65 | — |
| — | — | 0.66 | — | +0.00 | 41.8% | 345 | 41.8% | -1.00 | 24.48 | 22.95 | 26.00 | — |
| — | — | 0.02 | — | +0.00 | 41.8% | 347.5 | 41.8% | -1.00 | 26.93 | 25.45 | 28.40 | — |
| — | — | 0.05 | — | +0.00 | 41.8% | 350 | 41.8% | -1.00 | 29.27 | 27.95 | 30.60 | — |
| — | — | 1.15 | — | +0.00 | 42.0% | 352.5 | 42.0% | -1.00 | 31.80 | 30.45 | 33.15 | — |
| — | — | 0.75 | — | +0.00 | 42.2% | 355 | 42.2% | -1.00 | 34.27 | 32.95 | 35.60 | — |
| — | — | 2.10 | — | +0.00 | 42.6% | 357.5 | 42.6% | -1.00 | 36.80 | 35.45 | 38.15 | — |
| — | — | 0.05 | — | +0.00 | 43.0% | 360 | 43.0% | -1.00 | 39.27 | 37.95 | 40.60 | — |
| — | — | 0.09 | — | +0.00 | 43.4% | 362.5 | 43.4% | -1.00 | 41.80 | 40.45 | 43.15 | — |
| — | — | 1.08 | — | +0.00 | 44.0% | 365 | 44.0% | -1.00 | 44.40 | 43.20 | 45.60 | — |
| — | — | 2.13 | — | +0.00 | 44.6% | 367.5 | 44.6% | -1.00 | 46.77 | 45.45 | 48.10 | — |
| — | — | 2.10 | — | +0.00 | 45.2% | 370 | 45.2% | -1.00 | 49.27 | 47.95 | 50.60 | — |
| — | — | 2.13 | — | +0.00 | 46.0% | 372.5 | 46.0% | -1.00 | 51.77 | 50.45 | 53.10 | — |
| — | — | 1.08 | — | +0.00 | 46.8% | 375 | 46.8% | -1.00 | 54.27 | 52.95 | 55.60 | — |
| — | — | 0.62 | — | +0.00 | 47.7% | 377.5 | 47.7% | -1.00 | 56.95 | 55.75 | 58.15 | — |
| — | — | 0.01 | — | +0.00 | 48.7% | 380 | 48.7% | -1.00 | 59.50 | 57.95 | 61.05 | — |
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.