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 | |
| — | 57.35 | 60.55 | 58.95 | +1.00 | 43.3% | 255 | 43.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 52.35 | 55.95 | 54.15 | +1.00 | 40.8% | 260 | 40.8% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 48.30 | 49.85 | 49.08 | +1.00 | 38.4% | 265 | 38.4% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 43.35 | 44.85 | 44.10 | +0.99 | 36.1% | 270 | 36.1% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 38.35 | 39.85 | 39.10 | +0.99 | 33.9% | 275 | 33.9% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 33.25 | 34.90 | 34.08 | +0.98 | 31.9% | 280 | 31.9% | -0.02 | 0.14 | 0.01 | 0.28 | — |
| — | 30.90 | 32.45 | 31.68 | — | — | 282.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 28.45 | 29.95 | 29.20 | — | — | 285 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 26.00 | 27.50 | 26.75 | — | — | 287.5 | — | — | 0.23 | 0.06 | 0.41 | — |
| — | 23.40 | 25.05 | 24.23 | +0.96 | 28.2% | 290 | 28.2% | -0.05 | 0.28 | 0.07 | 0.49 | — |
| — | 21.10 | 22.65 | 21.88 | +0.94 | 27.4% | 292.5 | 27.4% | -0.07 | 0.38 | 0.21 | 0.55 | — |
| — | 18.75 | 20.30 | 19.52 | +0.92 | 26.7% | 295 | 26.7% | -0.09 | 0.59 | 0.40 | 0.78 | — |
| — | 16.45 | 17.70 | 17.07 | +0.90 | 26.0% | 297.5 | 26.0% | -0.11 | 0.78 | 0.55 | 1.01 | — |
| — | 14.20 | 15.55 | 14.88 | +0.86 | 25.4% | 300 | 25.4% | -0.15 | 1.10 | 0.89 | 1.32 | — |
| — | 12.05 | 13.30 | 12.68 | +0.82 | 24.9% | 302.5 | 24.9% | -0.19 | 1.34 | 1.15 | 1.54 | — |
| — | 10.25 | 11.10 | 10.68 | +0.77 | 24.5% | 305 | 24.5% | -0.24 | 1.88 | 1.66 | 2.09 | — |
| — | 8.25 | 9.55 | 8.90 | +0.71 | 24.2% | 307.5 | 24.2% | -0.31 | 2.56 | 2.34 | 2.77 | — |
| — | 6.85 | 7.70 | 7.28 | +0.64 | 24.0% | 310 | 24.0% | -0.38 | 3.45 | 3.20 | 3.70 | — |
| — | 5.55 | 6.20 | 5.88 | +0.56 | 23.8% | 312.5 | 23.8% | -0.45 | 4.53 | 4.25 | 4.80 | — |
| — | 4.10 | 4.90 | 4.50 | +0.49 | 23.7% | 315 | 23.7% | -0.53 | 5.75 | 5.50 | 6.00 | — |
| — | 2.94 | 3.80 | 3.37 | +0.41 | 23.7% | 317.5 | 23.7% | -0.60 | 7.38 | 6.90 | 7.85 | — |
| — | 2.28 | 2.88 | 2.58 | +0.34 | 23.7% | 320 | 23.7% | -0.67 | 9.05 | 8.50 | 9.60 | — |
| — | 1.46 | 2.20 | 1.83 | +0.27 | 23.7% | 322.5 | 23.7% | -0.74 | 10.82 | 10.30 | 11.35 | — |
| — | 1.11 | 1.54 | 1.32 | +0.21 | 23.8% | 325 | 23.8% | -0.80 | 12.78 | 12.25 | 13.30 | — |
| — | 0.81 | 1.23 | 1.02 | +0.16 | 23.9% | 327.5 | 23.9% | -0.84 | 14.90 | 14.35 | 15.45 | — |
| — | 0.54 | 0.92 | 0.73 | +0.12 | 24.0% | 330 | 24.0% | -0.88 | 17.20 | 16.60 | 17.80 | — |
| — | 0.33 | 0.67 | 0.50 | +0.09 | 24.2% | 332.5 | 24.2% | -0.91 | 19.38 | 18.40 | 20.35 | — |
| — | 0.12 | 0.50 | 0.31 | +0.07 | 24.4% | 335 | 24.4% | -0.94 | 21.98 | 21.25 | 22.70 | — |
| — | 0.03 | 0.41 | 0.22 | +0.05 | 24.7% | 337.5 | 24.7% | -0.95 | 24.20 | 23.10 | 25.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.03 | 25.0% | 340 | 25.0% | -0.97 | 26.85 | 26.10 | 27.60 | — |
| — | 0.01 | 0.32 | 0.17 | +0.02 | 25.3% | 342.5 | 25.3% | -0.98 | 29.10 | 27.35 | 30.85 | — |
| — | 0.01 | 0.27 | 0.14 | +0.02 | 25.7% | 345 | 25.7% | -0.98 | 31.75 | 30.10 | 33.40 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 26.0% | 347.5 | 26.0% | -0.99 | 33.95 | 32.90 | 35.00 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 26.4% | 350 | 26.4% | -0.99 | 36.40 | 35.35 | 37.45 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 27.2% | 355 | 27.2% | -1.00 | 41.67 | 40.90 | 42.45 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 360 | — | — | 46.65 | 45.90 | 47.40 | — |
| — | — | 0.21 | — | — | — | 365 | — | — | 51.30 | 50.00 | 52.60 | — |
| — | — | 0.20 | — | — | — | 370 | — | — | 56.33 | 54.50 | 58.15 | — |
| — | — | 0.20 | — | — | — | 375 | — | — | 61.30 | 59.45 | 63.15 | — |
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.