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 | |
| — | 59.40 | 62.35 | 60.88 | +1.00 | 41.6% | 260 | 41.6% | -0.00 | — | — | 0.95 | — |
| — | 54.40 | 57.40 | 55.90 | +1.00 | 40.3% | 265 | 40.3% | -0.00 | — | — | 0.95 | — |
| — | 49.85 | 52.40 | 51.12 | +1.00 | 38.9% | 270 | — | — | — | — | 0.95 | — |
| — | 44.20 | 47.40 | 45.80 | — | — | 275 | 37.7% | -0.00 | — | — | 0.34 | — |
| — | 41.90 | 44.90 | 43.40 | +1.00 | 37.0% | 277.5 | 37.0% | -0.00 | — | — | 0.95 | — |
| — | 39.85 | 42.45 | 41.15 | +0.99 | 36.5% | 280 | 36.5% | -0.01 | — | — | 0.95 | — |
| — | 36.80 | 39.95 | 38.38 | +0.99 | 35.9% | 282.5 | 35.9% | -0.01 | — | — | 0.42 | — |
| — | 34.25 | 37.50 | 35.88 | +0.99 | 35.3% | 285 | 35.3% | -0.01 | — | — | 0.49 | — |
| — | 32.45 | 35.00 | 33.73 | +0.98 | 34.8% | 287.5 | 34.8% | -0.02 | — | — | 0.95 | — |
| — | 29.45 | 32.55 | 31.00 | +0.98 | 34.3% | 290 | 34.3% | -0.02 | 0.24 | 0.05 | 0.44 | — |
| — | 26.90 | 30.15 | 28.52 | +0.97 | 33.9% | 292.5 | 33.9% | -0.03 | 0.24 | 0.05 | 0.43 | — |
| — | 24.35 | 27.75 | 26.05 | +0.95 | 33.4% | 295 | 33.4% | -0.05 | — | — | 1.07 | — |
| — | 21.60 | 25.35 | 23.48 | +0.94 | 33.0% | 297.5 | 33.0% | -0.06 | 0.34 | 0.04 | 0.63 | — |
| — | 19.65 | 23.00 | 21.32 | +0.91 | 32.6% | 300 | 32.6% | -0.08 | 0.53 | 0.34 | 0.72 | — |
| — | 17.30 | 20.40 | 18.85 | +0.89 | 32.3% | 302.5 | 32.3% | -0.11 | 0.68 | 0.30 | 1.05 | — |
| — | 15.50 | 18.20 | 16.85 | +0.85 | 32.0% | 305 | 32.0% | -0.15 | 1.19 | 0.70 | 1.67 | — |
| — | 13.45 | 16.40 | 14.93 | +0.81 | 31.7% | 307.5 | 31.7% | -0.19 | 1.36 | 1.12 | 1.60 | — |
| — | 11.70 | 14.45 | 13.07 | +0.77 | 31.5% | 310 | 31.5% | -0.24 | 1.83 | 1.47 | 2.20 | — |
| — | 10.05 | 11.85 | 10.95 | +0.71 | 31.3% | 312.5 | 31.3% | -0.29 | 2.43 | 1.76 | 3.10 | — |
| — | 8.05 | 9.15 | 8.60 | +0.65 | 31.1% | 315 | 31.1% | -0.35 | 3.73 | 2.62 | 4.85 | — |
| — | 5.95 | 7.85 | 6.90 | +0.58 | 31.0% | 317.5 | 31.0% | -0.42 | 4.05 | 3.05 | 5.05 | — |
| — | 5.40 | 6.80 | 6.10 | +0.52 | 30.9% | 320 | 30.9% | -0.49 | 5.45 | 4.25 | 6.65 | — |
| — | 3.70 | 5.60 | 4.65 | +0.45 | 30.8% | 322.5 | 30.8% | -0.55 | 6.83 | 5.60 | 8.05 | — |
| — | 2.85 | 4.50 | 3.67 | +0.38 | 30.8% | 325 | 30.8% | -0.62 | 8.12 | 7.15 | 9.10 | — |
| — | 2.43 | 4.50 | 3.46 | +0.32 | 30.9% | 327.5 | 30.9% | -0.68 | 9.80 | 8.50 | 11.10 | — |
| — | 1.97 | 2.88 | 2.42 | +0.26 | 30.9% | 330 | 30.9% | -0.74 | 11.43 | 10.25 | 12.60 | — |
| — | 1.24 | 2.57 | 1.91 | +0.21 | 31.1% | 332.5 | 31.1% | -0.79 | 13.32 | 12.15 | 14.50 | — |
| — | 0.93 | 1.97 | 1.45 | +0.17 | 31.2% | 335 | 31.2% | -0.84 | 15.22 | 13.95 | 16.50 | — |
| — | 0.65 | 1.22 | 0.94 | +0.13 | 31.4% | 337.5 | 31.4% | -0.87 | 17.68 | 16.15 | 19.20 | — |
| — | 0.33 | 1.01 | 0.67 | +0.11 | 31.7% | 340 | 31.7% | -0.90 | 20.23 | 18.65 | 21.80 | — |
| — | 0.49 | 0.96 | 0.72 | +0.08 | 32.0% | 342.5 | 32.0% | -0.93 | 22.30 | 20.75 | 23.85 | — |
| — | 0.11 | 0.99 | 0.55 | +0.06 | 32.4% | 345 | 32.4% | -0.95 | 24.88 | 23.10 | 26.65 | — |
| — | — | 1.15 | — | +0.05 | 32.8% | 347.5 | 32.8% | -0.96 | 26.98 | 25.50 | 28.45 | — |
| — | 0.05 | 0.52 | 0.28 | +0.04 | 33.2% | 350 | 33.2% | -0.97 | 29.55 | 27.95 | 31.15 | — |
| — | — | 1.15 | — | +0.03 | 33.7% | 352.5 | 33.7% | -0.98 | 31.75 | 30.45 | 33.05 | — |
| — | — | 1.15 | — | +0.02 | 34.3% | 355 | 34.3% | -0.99 | 34.62 | 32.95 | 36.30 | — |
| — | — | 0.95 | — | +0.01 | 35.5% | 360 | 35.5% | -1.00 | 39.45 | 37.95 | 40.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 36.9% | 365 | 36.9% | -1.00 | 44.45 | 42.95 | 45.95 | — |
| — | — | 0.75 | — | +0.01 | 38.4% | 370 | 38.4% | -1.00 | 49.45 | 47.95 | 50.95 | — |
| — | — | 0.72 | — | +0.00 | 40.0% | 375 | 40.0% | -1.00 | 54.52 | 52.95 | 56.10 | — |
| — | — | 0.38 | — | +0.00 | 41.7% | 380 | 41.7% | -1.00 | 59.48 | 57.95 | 61.00 | — |
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.