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 | |
| — | 57.55 | 60.30 | 58.92 | +1.00 | 41.6% | 255 | 41.6% | -0.00 | — | — | 1.20 | — |
| — | 52.65 | 55.55 | 54.10 | +0.99 | 40.0% | 260 | 40.0% | -0.01 | — | — | 1.15 | — |
| — | 47.80 | 50.55 | 49.17 | +0.99 | 38.6% | 265 | 38.6% | -0.01 | — | — | 0.64 | — |
| — | 42.70 | 46.20 | 44.45 | +0.99 | 37.2% | 270 | 37.2% | -0.02 | — | — | 0.43 | — |
| — | 37.80 | 41.10 | 39.45 | +0.98 | 36.0% | 275 | 36.0% | -0.03 | — | — | 0.64 | — |
| — | — | — | — | +0.97 | 35.5% | 277.5 | 35.5% | -0.03 | — | — | — | — |
| — | 32.85 | 36.45 | 34.65 | +0.96 | 34.9% | 280 | 34.9% | -0.04 | — | — | 1.22 | — |
| — | — | — | — | +0.95 | 34.4% | 282.5 | 34.4% | -0.05 | — | — | — | — |
| — | 27.95 | 31.70 | 29.82 | +0.94 | 33.9% | 285 | 33.9% | -0.07 | — | — | 1.22 | — |
| — | — | — | — | +0.93 | 33.5% | 287.5 | 33.5% | -0.08 | — | — | — | — |
| — | 23.25 | 27.00 | 25.12 | +0.90 | 33.0% | 290 | 33.0% | -0.10 | 1.29 | 0.38 | 2.20 | — |
| — | 21.00 | 24.55 | 22.77 | +0.88 | 32.6% | 292.5 | 32.6% | -0.13 | — | — | 1.68 | — |
| — | 18.90 | 22.25 | 20.57 | +0.85 | 32.2% | 295 | 32.2% | -0.16 | 1.90 | 0.34 | 3.45 | — |
| — | 16.80 | 20.50 | 18.65 | +0.82 | 31.8% | 297.5 | 31.8% | -0.19 | 2.29 | 0.88 | 3.70 | — |
| — | 14.75 | 18.15 | 16.45 | +0.79 | 31.5% | 300 | 31.5% | -0.23 | 2.73 | 1.50 | 3.95 | — |
| — | 12.85 | 16.40 | 14.62 | +0.75 | 31.2% | 302.5 | 31.2% | -0.26 | 3.30 | 2.25 | 4.35 | — |
| — | 11.45 | 14.65 | 13.05 | +0.71 | 30.9% | 305 | 30.9% | -0.30 | 3.91 | 2.82 | 5.00 | — |
| — | 9.70 | 12.45 | 11.07 | +0.66 | 30.6% | 307.5 | 30.6% | -0.35 | 4.71 | 2.96 | 6.45 | — |
| — | 8.20 | 10.35 | 9.28 | +0.61 | 30.4% | 310 | 30.4% | -0.40 | 5.67 | 4.00 | 7.35 | — |
| — | 6.65 | 9.00 | 7.83 | +0.55 | 30.1% | 312.5 | 30.1% | -0.46 | 6.50 | 5.55 | 7.45 | — |
| — | 5.85 | 7.55 | 6.70 | +0.50 | 30.0% | 315 | 30.0% | -0.51 | 7.70 | 6.60 | 8.80 | — |
| — | 4.25 | 6.70 | 5.47 | +0.44 | 29.8% | 317.5 | 29.8% | -0.57 | 9.28 | 7.70 | 10.85 | — |
| — | 3.85 | 5.75 | 4.80 | +0.39 | 29.7% | 320 | 29.7% | -0.62 | 10.65 | 9.40 | 11.90 | — |
| — | 2.90 | 4.00 | 3.45 | +0.34 | 29.6% | 322.5 | 29.6% | -0.67 | 12.57 | 11.10 | 14.05 | — |
| — | 2.15 | 4.25 | 3.20 | +0.29 | 29.5% | 325 | 29.5% | -0.72 | 14.20 | 13.10 | 15.30 | — |
| 57 | 2.00 | 3.00 | 2.50 | +0.25 | 29.5% | 327.5 | 29.5% | -0.77 | 16.45 | 15.10 | 17.80 | 0 |
| — | 1.67 | 2.28 | 1.98 | +0.20 | 29.5% | 330 | 29.5% | -0.81 | 18.02 | 17.15 | 18.90 | — |
| — | 0.95 | 2.03 | 1.49 | +0.17 | 29.5% | 332.5 | 29.5% | -0.83 | 20.07 | 18.30 | 21.85 | — |
| — | 0.73 | 1.73 | 1.23 | +0.13 | 29.6% | 335 | 29.6% | -0.87 | 22.20 | 20.45 | 23.95 | — |
| — | — | 2.25 | — | +0.11 | 29.6% | 337.5 | 29.6% | -0.89 | 24.77 | 23.35 | 26.20 | — |
| — | 0.65 | 2.11 | 1.38 | +0.09 | 29.7% | 340 | 29.7% | -0.92 | 26.95 | 25.55 | 28.35 | — |
| — | — | 0.94 | — | +0.07 | 29.8% | 342.5 | 29.8% | -0.93 | 28.93 | 27.00 | 30.85 | — |
| — | 0.03 | 0.69 | 0.36 | +0.05 | 29.9% | 345 | 29.9% | -0.95 | 31.35 | 29.50 | 33.20 | — |
| — | — | 0.86 | — | +0.04 | 30.0% | 347.5 | 30.0% | -0.96 | 33.83 | 32.00 | 35.65 | — |
| — | — | 0.61 | — | +0.03 | 30.1% | 350 | 30.1% | -0.97 | 36.52 | 35.10 | 37.95 | — |
| — | — | — | — | +0.03 | 30.2% | 352.5 | 30.2% | -0.97 | — | — | — | — |
| — | — | 0.60 | — | +0.02 | 30.4% | 355 | 30.4% | -0.98 | 41.40 | 39.90 | 42.90 | — |
| — | — | 0.50 | — | +0.01 | 30.6% | 360 | 30.6% | -0.99 | 46.05 | 44.35 | 47.75 | — |
| — | — | 0.35 | — | +0.01 | 31.0% | 365 | 31.0% | -0.99 | 51.38 | 50.00 | 52.75 | — |
| — | — | 0.95 | — | +0.00 | 31.3% | 370 | 31.3% | -1.00 | 56.38 | 55.30 | 57.45 | — |
| — | — | 0.95 | — | +0.00 | 31.6% | 375 | 31.6% | -1.00 | 61.42 | 60.10 | 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.