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 | |
| — | 57.50 | 61.10 | 59.30 | +1.00 | 43.0% | 255 | 43.0% | -0.00 | — | — | 2.13 | — |
| — | 52.90 | 55.80 | 54.35 | +1.00 | 41.6% | 260 | 41.6% | -0.00 | — | — | 2.13 | — |
| — | 48.20 | 51.10 | 49.65 | +1.00 | 40.3% | 265 | 40.3% | -0.00 | — | — | 2.13 | — |
| — | 42.90 | 45.85 | 44.38 | +1.00 | 39.0% | 270 | 39.0% | -0.00 | — | — | 1.68 | — |
| — | 38.40 | 41.15 | 39.77 | +0.99 | 37.7% | 275 | 37.7% | -0.01 | — | — | 0.75 | — |
| — | 32.95 | 36.20 | 34.58 | +0.98 | 36.6% | 280 | 36.6% | -0.02 | — | — | 0.95 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 28.65 | 31.25 | 29.95 | +0.97 | 46.7% | 285 | 35.5% | -0.03 | — | — | 0.95 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| — | 23.80 | 26.45 | 25.12 | +0.94 | 34.6% | 290 | 34.6% | -0.05 | 0.38 | 0.05 | 0.71 | — |
| — | 21.50 | 24.10 | 22.80 | +0.93 | 34.2% | 292.5 | 34.2% | -0.07 | 0.47 | 0.16 | 0.79 | — |
| — | 19.05 | 21.80 | 20.43 | +0.90 | 33.8% | 295 | — | — | 0.68 | 0.31 | 1.04 | — |
| — | 16.35 | 18.85 | 17.60 | — | — | 297.5 | 33.4% | -0.13 | 0.83 | 0.50 | 1.16 | — |
| — | 15.00 | 17.20 | 16.10 | — | — | 300 | — | — | 1.25 | 0.99 | 1.50 | — |
| — | 12.75 | 15.35 | 14.05 | +0.79 | 32.9% | 302.5 | — | — | 1.68 | 1.08 | 2.28 | — |
| — | 11.15 | 13.40 | 12.28 | — | — | 305 | — | — | 2.58 | 1.81 | 3.35 | — |
| — | 8.55 | 10.65 | 9.60 | +0.68 | 33.4% | 307.5 | — | — | 3.44 | 2.47 | 4.40 | — |
| — | 7.40 | 9.75 | 8.57 | — | — | 310 | 32.3% | -0.39 | 3.63 | 2.97 | 4.30 | — |
| — | 5.50 | 7.80 | 6.65 | — | — | 312.5 | — | — | 5.12 | 4.35 | 5.90 | — |
| — | 4.50 | 6.75 | 5.62 | — | — | 315 | — | — | 6.83 | 5.55 | 8.10 | — |
| — | 3.45 | 6.00 | 4.72 | +0.42 | 32.2% | 317.5 | — | — | 7.55 | 6.20 | 8.90 | — |
| — | 2.68 | 3.70 | 3.19 | — | — | 320 | — | — | 9.40 | 8.35 | 10.45 | — |
| — | 1.70 | 4.15 | 2.92 | — | — | 322.5 | — | — | 10.65 | 9.25 | 12.05 | — |
| — | 1.50 | 2.80 | 2.15 | — | — | 325 | — | — | 12.65 | 11.45 | 13.85 | — |
| — | 0.51 | 2.80 | 1.66 | — | — | 327.5 | 32.6% | -0.80 | 14.43 | 13.45 | 15.40 | — |
| — | 1.07 | 1.33 | 1.20 | — | — | 330 | — | — | 16.88 | 15.25 | 18.50 | — |
| — | 0.49 | 1.30 | 0.90 | +0.13 | 33.1% | 332.5 | — | — | 18.77 | 17.40 | 20.15 | — |
| — | 0.40 | 1.13 | 0.77 | — | — | 335 | 33.4% | -0.91 | 21.02 | 20.00 | 22.05 | — |
| — | — | 1.51 | — | — | — | 337.5 | — | — | 23.20 | 21.95 | 24.45 | — |
| — | 0.26 | 0.80 | 0.53 | — | — | 340 | 34.2% | -0.95 | 25.85 | 24.70 | 27.00 | — |
| — | 0.20 | 1.30 | 0.75 | +0.05 | 34.6% | 342.5 | 34.6% | -0.96 | 28.38 | 26.80 | 29.95 | — |
| — | — | 0.46 | — | +0.04 | 35.1% | 345 | 35.1% | -0.97 | 30.80 | 29.65 | 31.95 | — |
| — | — | 0.86 | — | +0.03 | 35.6% | 347.5 | 35.6% | -0.98 | 33.33 | 31.85 | 34.80 | — |
| — | — | 0.29 | — | +0.02 | 36.1% | 350 | 36.1% | -0.99 | 35.60 | 34.35 | 36.85 | — |
| — | — | 1.15 | — | +0.02 | 36.6% | 352.5 | 36.6% | -0.99 | 38.30 | 36.85 | 39.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 37.2% | 355 | 37.2% | -1.00 | 40.70 | 39.35 | 42.05 | — |
| — | — | 1.15 | — | +0.01 | 37.9% | 357.5 | 37.9% | -1.00 | 43.38 | 41.85 | 44.90 | — |
| — | — | 0.20 | — | +0.01 | 38.5% | 360 | 38.5% | -1.00 | 45.67 | 44.35 | 47.00 | — |
| — | — | 0.17 | — | +0.01 | 39.2% | 362.5 | 39.2% | -1.00 | 48.42 | 46.85 | 50.00 | — |
| — | — | 0.80 | — | +0.01 | 39.8% | 365 | 39.8% | -1.00 | 51.12 | 49.35 | 52.90 | — |
| — | — | 0.87 | — | +0.00 | 40.5% | 367.5 | 40.5% | -1.00 | 53.17 | 51.85 | 54.50 | — |
| — | — | 0.29 | — | +0.00 | 41.3% | 370 | 41.3% | -1.00 | 55.92 | 54.35 | 57.50 | — |
| — | — | 0.87 | — | +0.00 | 42.0% | 372.5 | 42.0% | -1.00 | 58.27 | 56.85 | 59.70 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 375 | 42.7% | -1.00 | 61.02 | 59.30 | 62.75 | — |
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.