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 | |
| — | 58.00 | 60.15 | 59.08 | — | — | 255 | — | — | 0.34 | 0.01 | 0.68 | — |
| — | 53.25 | 55.30 | 54.27 | — | — | 260 | — | — | 0.41 | 0.01 | 0.80 | — |
| — | 48.40 | 50.45 | 49.42 | — | — | 265 | — | — | 0.52 | 0.08 | 0.96 | — |
| — | 43.60 | 45.65 | 44.62 | — | — | 270 | — | — | 0.69 | 0.31 | 1.08 | — |
| — | 38.85 | 41.00 | 39.92 | — | — | 275 | — | — | 1.08 | 0.65 | 1.52 | — |
| — | 34.25 | 36.40 | 35.33 | — | — | 280 | — | — | 1.44 | 1.19 | 1.69 | — |
| — | 29.80 | 31.75 | 30.77 | — | — | 285 | — | — | 1.77 | 1.40 | 2.14 | — |
| — | 25.55 | 27.75 | 26.65 | — | — | 290 | 30.5% | -0.17 | 2.59 | 2.18 | 3.00 | — |
| — | 21.60 | 23.75 | 22.68 | +0.78 | 29.9% | 295 | 29.9% | -0.23 | 3.60 | 3.40 | 3.80 | — |
| — | 18.35 | 20.00 | 19.18 | +0.72 | 29.4% | 300 | 29.4% | -0.28 | 4.92 | 4.50 | 5.35 | — |
| — | 14.60 | 16.60 | 15.60 | +0.65 | 28.9% | 305 | 28.9% | -0.35 | 6.62 | 6.10 | 7.15 | — |
| — | 11.70 | 13.40 | 12.55 | +0.58 | 28.5% | 310 | 28.5% | -0.42 | 8.55 | 8.05 | 9.05 | — |
| — | 9.25 | 10.25 | 9.75 | +0.50 | 28.1% | 315 | 28.1% | -0.49 | 11.03 | 10.55 | 11.50 | — |
| — | 7.35 | 8.20 | 7.78 | — | — | 320 | — | — | 13.72 | 13.30 | 14.15 | — |
| — | 5.15 | 6.85 | 6.00 | — | — | 325 | 27.7% | -0.65 | 16.93 | 15.85 | 18.00 | — |
| — | 4.15 | 4.70 | 4.42 | +0.29 | 27.5% | 330 | 27.5% | -0.72 | 20.48 | 19.30 | 21.65 | — |
| — | 2.95 | 4.15 | 3.55 | +0.23 | 27.5% | 335 | 27.5% | -0.79 | 24.35 | 23.10 | 25.60 | — |
| — | 2.32 | 2.76 | 2.54 | +0.18 | 27.5% | 340 | 27.5% | -0.84 | 28.38 | 27.25 | 29.50 | — |
| — | 1.17 | 2.30 | 1.74 | +0.13 | 27.5% | 345 | 27.5% | -0.88 | 32.88 | 31.60 | 34.15 | — |
| — | 1.10 | 1.61 | 1.35 | +0.10 | 27.7% | 350 | 27.7% | -0.92 | 37.42 | 36.15 | 38.70 | — |
| — | 0.51 | 1.46 | 0.98 | +0.07 | 27.9% | 355 | 27.9% | -0.94 | 42.15 | 40.90 | 43.40 | — |
| — | 0.16 | 1.17 | 0.67 | +0.06 | 28.1% | 360 | 28.1% | -0.96 | 46.95 | 45.75 | 48.15 | — |
| — | 0.01 | 1.01 | 0.51 | +0.04 | 28.5% | 365 | 28.5% | -0.97 | 51.83 | 50.65 | 53.00 | — |
| — | 0.01 | 0.85 | 0.43 | +0.03 | 28.9% | 370 | 28.9% | -0.98 | 56.85 | 55.30 | 58.40 | — |
| — | 0.01 | 0.65 | 0.33 | +0.02 | 29.4% | 375 | 29.4% | -0.99 | 61.58 | 60.20 | 62.95 | — |
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.