Spot 313.96
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.20 | 55.75 | 54.48 | +1.00 | 66.9% | 260 | 66.9% | +0.00 | — | — | 2.13 | — |
| — | 43.00 | 45.80 | 44.40 | +1.00 | 70.3% | 270 | — | — | — | — | 0.24 | — |
| — | 38.35 | 40.85 | 39.60 | +1.00 | 75.0% | 275 | 75.0% | -0.00 | — | — | 0.30 | — |
| — | 33.30 | 35.90 | 34.60 | +1.00 | 79.2% | 280 | 79.2% | -0.00 | — | — | 0.11 | — |
| — | 28.20 | 30.90 | 29.55 | +0.99 | 78.5% | 285 | 78.5% | -0.01 | — | — | 0.28 | — |
| — | 22.95 | 25.65 | 24.30 | +0.98 | 74.4% | 290 | 74.4% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 18.25 | 20.75 | 19.50 | +0.96 | 69.7% | 295 | 69.7% | -0.04 | — | — | 0.36 | — |
| — | 13.50 | 16.10 | 14.80 | +0.92 | 62.0% | 300 | 62.0% | -0.08 | 0.23 | 0.07 | 0.40 | — |
| — | 11.00 | 13.75 | 12.38 | +0.90 | 57.5% | 302.5 | 57.5% | -0.10 | 0.36 | 0.09 | 0.64 | — |
| — | 8.65 | 11.35 | 10.00 | +0.85 | 53.3% | 305 | 53.3% | -0.15 | 0.44 | 0.21 | 0.67 | — |
| — | 6.70 | 8.90 | 7.80 | +0.79 | 49.3% | 307.5 | 49.3% | -0.21 | 0.85 | 0.41 | 1.30 | — |
| — | 3.95 | 6.00 | 4.97 | +0.69 | 45.8% | 310 | 45.8% | -0.31 | 1.07 | 0.88 | 1.27 | — |
| — | 3.05 | 3.90 | 3.48 | +0.57 | 43.2% | 312.5 | 43.2% | -0.43 | 2.23 | 1.17 | 3.30 | — |
| — | 1.77 | 3.15 | 2.46 | +0.43 | 41.8% | 315 | 41.8% | -0.57 | 2.99 | 1.98 | 4.00 | — |
| — | 1.09 | 1.73 | 1.41 | +0.29 | 41.3% | 317.5 | 41.3% | -0.71 | 4.72 | 3.45 | 6.00 | — |
| — | 0.57 | 1.00 | 0.79 | +0.18 | 41.7% | 320 | 41.7% | -0.82 | 6.33 | 5.15 | 7.50 | — |
| — | 0.28 | 0.65 | 0.47 | +0.11 | 43.1% | 322.5 | 43.1% | -0.89 | 8.90 | 7.60 | 10.20 | — |
| — | 0.14 | 0.41 | 0.28 | +0.07 | 45.3% | 325 | 45.3% | -0.93 | 10.78 | 9.70 | 11.85 | — |
| — | 0.08 | 0.40 | 0.24 | +0.05 | 48.1% | 327.5 | 48.1% | -0.95 | 13.35 | 12.25 | 14.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 51.2% | 330 | 51.2% | -0.97 | 16.10 | 15.10 | 17.10 | — |
| — | — | 0.69 | — | +0.02 | 54.4% | 332.5 | 54.4% | -0.98 | 18.02 | 16.85 | 19.20 | — |
| — | 0.01 | 0.49 | 0.25 | +0.02 | 57.6% | 335 | 57.6% | -0.99 | 20.65 | 19.65 | 21.65 | — |
| — | — | 0.15 | — | +0.01 | 60.7% | 337.5 | 60.7% | -0.99 | 23.07 | 21.80 | 24.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 63.6% | 340 | 63.6% | -0.99 | 26.18 | 24.65 | 27.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 66.2% | 342.5 | 66.2% | -1.00 | 28.15 | 26.85 | 29.45 | — |
| — | — | 0.25 | — | +0.00 | 68.4% | 345 | 68.4% | -1.00 | 30.68 | 29.35 | 32.00 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 70.2% | 347.5 | 70.2% | -1.00 | 33.27 | 32.15 | 34.40 | — |
| — | — | 0.03 | — | +0.00 | 71.7% | 350 | 71.7% | -1.00 | 35.75 | 34.70 | 36.80 | — |
| — | — | 0.22 | — | +0.00 | 72.9% | 352.5 | 72.9% | -1.00 | 38.15 | 36.85 | 39.45 | — |
| — | — | 0.24 | — | +0.00 | 73.9% | 355 | 73.9% | -1.00 | 40.67 | 39.35 | 42.00 | — |
| — | — | 0.30 | — | +0.00 | 74.9% | 357.5 | 74.9% | -1.00 | 43.15 | 41.85 | 44.45 | — |
| — | — | 0.01 | — | +0.00 | 76.0% | 360 | 76.0% | -1.00 | 45.75 | 44.70 | 46.80 | — |
| — | — | 1.13 | — | +0.00 | 77.1% | 362.5 | 77.1% | -1.00 | 48.15 | 46.85 | 49.45 | — |
| — | — | 0.77 | — | +0.00 | 78.2% | 365 | 78.2% | -1.00 | 51.02 | 49.25 | 52.80 | — |
| — | — | 1.01 | — | +0.00 | 79.4% | 367.5 | 79.4% | -1.00 | 53.67 | 51.75 | 55.60 | — |
| — | — | 0.01 | — | +0.00 | 80.7% | 370 | 80.7% | -1.00 | 56.10 | 54.70 | 57.50 | — |
| — | — | 2.13 | — | +0.00 | 82.0% | 372.5 | 82.0% | -1.00 | 58.52 | 56.85 | 60.20 | — |
| — | — | 0.32 | — | +0.00 | 83.4% | 375 | 83.4% | -1.00 | 61.15 | 59.25 | 63.05 | — |
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.