Spot 314.15
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.40 | 60.60 | 59.00 | +1.00 | 42.9% | 255 | 42.9% | -0.00 | — | — | 1.47 | — |
| — | 52.55 | 55.85 | 54.20 | +1.00 | 41.5% | 260 | 41.5% | -0.00 | — | — | 1.67 | — |
| — | 47.60 | 50.40 | 49.00 | +1.00 | 40.1% | 265 | 40.1% | -0.00 | — | — | 1.67 | — |
| — | 42.55 | 45.75 | 44.15 | +1.00 | 38.6% | 270 | 38.6% | -0.00 | — | — | 0.23 | — |
| — | 37.40 | 41.00 | 39.20 | +1.00 | 37.3% | 275 | 37.3% | -0.00 | — | — | 0.12 | — |
| — | 32.75 | 35.40 | 34.08 | +0.99 | 36.0% | 280 | 36.0% | -0.01 | — | — | 0.74 | — |
| — | — | — | — | +0.99 | 35.3% | 282.5 | 35.3% | -0.01 | — | — | — | — |
| — | 27.70 | 30.95 | 29.32 | +0.98 | 34.7% | 285 | 34.7% | -0.02 | — | — | 0.26 | — |
| — | — | — | — | +0.97 | 34.1% | 287.5 | 34.1% | -0.03 | — | — | — | — |
| — | 22.50 | 26.35 | 24.43 | +0.96 | 33.6% | 290 | 33.6% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 20.15 | 23.90 | 22.02 | +0.94 | 33.0% | 292.5 | 33.0% | -0.05 | 0.45 | 0.12 | 0.78 | — |
| — | 17.85 | 21.65 | 19.75 | +0.92 | 32.5% | 295 | 32.5% | -0.08 | 0.39 | 0.17 | 0.61 | — |
| — | 15.40 | 19.25 | 17.32 | +0.89 | 32.0% | 297.5 | 32.0% | -0.11 | 0.68 | 0.35 | 1.00 | — |
| — | 13.20 | 16.75 | 14.97 | +0.86 | 31.6% | 300 | 31.6% | -0.14 | 0.90 | 0.59 | 1.21 | — |
| — | 11.20 | 14.85 | 13.03 | +0.82 | 31.1% | 302.5 | 31.1% | -0.18 | 1.98 | 0.95 | 3.00 | — |
| — | 9.20 | 11.95 | 10.57 | +0.77 | 30.7% | 305 | 30.7% | -0.23 | 2.21 | 0.83 | 3.60 | — |
| — | 7.30 | 10.20 | 8.75 | +0.71 | 30.4% | 307.5 | 30.4% | -0.29 | 2.58 | 1.97 | 3.20 | — |
| — | 6.70 | 8.80 | 7.75 | +0.64 | 30.1% | 310 | 30.1% | -0.36 | 3.36 | 2.67 | 4.05 | — |
| — | 4.45 | 7.15 | 5.80 | +0.56 | 29.8% | 312.5 | 29.8% | -0.44 | 4.35 | 3.30 | 5.40 | — |
| — | 3.25 | 6.15 | 4.70 | +0.49 | 29.7% | 315 | 29.7% | -0.52 | 5.55 | 4.20 | 6.90 | — |
| — | 2.87 | 5.50 | 4.18 | +0.41 | 29.5% | 317.5 | 29.5% | -0.59 | 6.72 | 5.45 | 8.00 | — |
| — | 2.30 | 2.90 | 2.60 | +0.34 | 29.5% | 320 | 29.5% | -0.67 | 8.85 | 7.55 | 10.15 | — |
| — | 1.22 | 2.30 | 1.76 | +0.27 | 29.4% | 322.5 | 29.4% | -0.73 | 10.47 | 9.05 | 11.90 | — |
| — | 0.91 | 2.10 | 1.50 | +0.21 | 29.5% | 325 | 29.5% | -0.79 | 12.35 | 11.00 | 13.70 | — |
| — | 0.02 | 1.15 | 0.58 | +0.16 | 29.6% | 327.5 | 29.6% | -0.84 | 14.47 | 12.65 | 16.30 | — |
| — | 0.55 | 1.28 | 0.92 | +0.12 | 29.7% | 330 | 29.7% | -0.89 | 16.57 | 14.70 | 18.45 | — |
| — | 0.15 | 0.76 | 0.46 | +0.09 | 29.9% | 332.5 | 29.9% | -0.92 | 19.00 | 17.20 | 20.80 | — |
| — | 0.15 | 0.75 | 0.45 | +0.07 | 30.1% | 335 | 30.1% | -0.95 | 21.27 | 19.35 | 23.20 | — |
| — | — | 1.51 | — | +0.04 | 30.4% | 337.5 | 30.4% | -0.97 | 23.75 | 21.90 | 25.60 | — |
| — | 0.05 | 0.34 | 0.20 | +0.03 | 30.7% | 340 | 30.7% | -0.98 | 26.15 | 24.45 | 27.85 | — |
| — | — | 1.00 | — | +0.02 | 31.0% | 342.5 | 31.0% | -0.99 | 28.95 | 27.50 | 30.40 | — |
| — | — | 0.41 | — | +0.02 | 31.3% | 345 | 31.3% | -1.00 | 31.12 | 29.25 | 33.00 | — |
| — | — | 0.23 | — | +0.01 | 31.7% | 347.5 | 31.7% | -1.00 | 33.58 | 31.80 | 35.35 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 32.1% | 350 | 32.1% | -1.00 | 35.95 | 34.30 | 37.60 | — |
| 144 | — | 1.60 | — | +0.01 | 32.6% | 352.5 | 32.6% | -1.00 | 38.65 | 36.95 | 40.35 | 0 |
| — | — | 0.13 | — | +0.00 | 33.0% | 355 | 33.0% | -1.00 | 41.00 | 39.90 | 42.10 | — |
| — | — | 1.15 | — | +0.00 | 33.5% | 357.5 | 33.5% | -1.00 | 43.60 | 41.90 | 45.30 | — |
| — | — | 0.11 | — | +0.00 | 34.0% | 360 | 34.0% | -1.00 | 46.05 | 44.30 | 47.80 | — |
| — | — | 0.17 | — | +0.00 | 34.6% | 362.5 | 34.6% | -1.00 | 48.60 | 46.85 | 50.35 | — |
| — | — | 0.74 | — | +0.00 | 35.1% | 365 | 35.1% | -1.00 | 51.15 | 49.50 | 52.80 | — |
| — | — | 1.55 | — | +0.00 | 35.7% | 367.5 | 35.7% | -1.00 | 53.77 | 52.35 | 55.20 | — |
| — | — | 0.75 | — | +0.00 | 36.3% | 370 | 36.3% | -1.00 | 56.10 | 54.35 | 57.85 | — |
| — | — | 0.95 | — | +0.00 | 36.9% | 372.5 | 36.9% | -1.00 | 58.80 | 57.30 | 60.30 | — |
| — | — | 0.95 | — | +0.00 | 37.5% | 375 | 37.5% | -1.00 | 61.05 | 59.35 | 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.