Spot 313.50
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.20 | 60.05 | 58.62 | — | — | 255 | 65.2% | -0.00 | — | — | 0.14 | — |
| — | 52.20 | 55.60 | 53.90 | — | — | 260 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 47.20 | 50.55 | 48.88 | +1.00 | 58.6% | 265 | 58.6% | -0.00 | — | — | 0.14 | — |
| — | 42.20 | 45.70 | 43.95 | +1.00 | 54.1% | 270 | 54.1% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 37.20 | 40.70 | 38.95 | +1.00 | 49.1% | 275 | 49.1% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 33.20 | 34.65 | 33.92 | +0.99 | 44.1% | 280 | 44.1% | -0.01 | — | — | 0.05 | — |
| — | 28.20 | 29.65 | 28.93 | +0.99 | 39.2% | 285 | 39.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 25.70 | 27.15 | 26.43 | +0.99 | 36.9% | 287.5 | 36.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 23.25 | 24.65 | 23.95 | +0.99 | 34.7% | 290 | 34.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.75 | 22.15 | 21.45 | +0.98 | 32.6% | 292.5 | 32.6% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 18.30 | 19.70 | 19.00 | +0.97 | 30.7% | 295 | 30.7% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 15.70 | 17.25 | 16.48 | +0.96 | 28.9% | 297.5 | 28.9% | -0.03 | 0.14 | 0.04 | 0.24 | — |
| — | 13.45 | 14.80 | 14.12 | +0.94 | 27.3% | 300 | 27.3% | -0.05 | 0.24 | 0.13 | 0.35 | — |
| — | 11.15 | 12.00 | 11.57 | +0.91 | 26.1% | 302.5 | 26.1% | -0.09 | 0.39 | 0.32 | 0.46 | — |
| — | 8.90 | 10.15 | 9.53 | +0.87 | 25.2% | 305 | 25.2% | -0.13 | 0.60 | 0.54 | 0.67 | — |
| — | 6.90 | 7.75 | 7.33 | +0.80 | 24.6% | 307.5 | 24.6% | -0.20 | 1.05 | 0.91 | 1.20 | — |
| — | 5.25 | 6.05 | 5.65 | +0.70 | 24.4% | 310 | 24.4% | -0.30 | 1.65 | 1.49 | 1.80 | — |
| — | 3.75 | 4.15 | 3.95 | +0.58 | 24.4% | 312.5 | 24.4% | -0.42 | 2.55 | 2.40 | 2.70 | — |
| — | 2.53 | 2.94 | 2.73 | +0.46 | 24.7% | 315 | 24.7% | -0.54 | 3.83 | 3.50 | 4.15 | — |
| — | 1.59 | 1.89 | 1.74 | +0.34 | 25.0% | 317.5 | 25.0% | -0.66 | 5.33 | 4.85 | 5.80 | — |
| — | 0.97 | 1.25 | 1.11 | +0.25 | 25.4% | 320 | 25.4% | -0.76 | 7.08 | 6.35 | 7.80 | — |
| — | 0.57 | 0.73 | 0.65 | +0.17 | 25.8% | 322.5 | 25.8% | -0.84 | 9.40 | 8.80 | 10.00 | — |
| — | 0.33 | 0.46 | 0.40 | +0.11 | 26.3% | 325 | 26.3% | -0.90 | 11.55 | 10.85 | 12.25 | — |
| — | 0.20 | 0.28 | 0.24 | +0.07 | 26.7% | 327.5 | 26.7% | -0.95 | 13.95 | 13.25 | 14.65 | — |
| — | 0.10 | 0.22 | 0.16 | +0.04 | 27.2% | 330 | 27.2% | -0.97 | 16.57 | 16.05 | 17.10 | — |
| — | 0.03 | 0.23 | 0.13 | +0.02 | 27.6% | 332.5 | 27.6% | -0.99 | 18.82 | 18.10 | 19.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 28.0% | 335 | 28.0% | -1.00 | 21.32 | 20.45 | 22.20 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 28.4% | 337.5 | 28.4% | -1.00 | 23.80 | 23.10 | 24.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 28.6% | 340 | 28.6% | -1.00 | 26.30 | 25.60 | 27.00 | — |
| — | — | 0.16 | — | +0.00 | 28.6% | 342.5 | 28.6% | -1.00 | 28.80 | 28.10 | 29.50 | — |
| — | — | 0.15 | — | +0.00 | 28.6% | 345 | 28.6% | -1.00 | 31.30 | 30.60 | 32.00 | — |
| — | — | 0.01 | — | +0.00 | 28.4% | 347.5 | 28.4% | -1.00 | 33.80 | 33.10 | 34.50 | — |
| — | — | 0.07 | — | +0.00 | 28.3% | 350 | 28.3% | -1.00 | 36.17 | 34.35 | 38.00 | — |
| — | — | 0.15 | — | +0.00 | 28.3% | 352.5 | 28.3% | -1.00 | 38.75 | 37.00 | 40.50 | — |
| — | — | 0.15 | — | +0.00 | 28.4% | 355 | 28.4% | -1.00 | 41.35 | 39.70 | 43.00 | — |
| — | — | 0.15 | — | +0.00 | 28.5% | 357.5 | 28.5% | -1.00 | 43.83 | 42.15 | 45.50 | — |
| — | — | 0.14 | — | +0.00 | 28.8% | 360 | 28.8% | -1.00 | 46.30 | 44.60 | 48.00 | — |
| — | — | 0.14 | — | +0.00 | 29.7% | 365 | 29.7% | -1.00 | 51.60 | 50.20 | 53.00 | — |
| — | — | 0.14 | — | +0.00 | 30.8% | 370 | 30.8% | -1.00 | 56.30 | 54.60 | 58.00 | — |
| — | — | 0.14 | — | +0.00 | 32.0% | 375 | 32.0% | -1.00 | 61.23 | 59.85 | 62.60 | — |
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.