Spot 318.32
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 61.40 | 64.05 | 62.73 | — | — | 255 | — | — | — | — | 2.13 | — |
| — | 56.55 | 59.05 | 57.80 | — | — | 260 | — | — | — | — | 2.13 | — |
| — | 51.40 | 54.05 | 52.73 | — | — | 265 | — | — | — | — | 1.47 | — |
| — | 46.40 | 49.10 | 47.75 | — | — | 270 | — | — | — | — | 0.13 | — |
| — | 41.60 | 44.00 | 42.80 | — | — | 275 | — | — | — | — | 0.30 | — |
| — | 38.95 | 41.55 | 40.25 | — | — | 277.5 | — | — | — | — | 0.22 | — |
| — | 37.00 | 39.05 | 38.02 | — | — | 280 | — | — | — | — | 0.87 | — |
| — | 34.20 | 36.50 | 35.35 | — | — | 282.5 | — | — | — | — | 0.42 | — |
| — | 31.70 | 34.05 | 32.88 | — | — | 285 | — | — | — | — | 0.38 | — |
| — | 29.25 | 31.65 | 30.45 | — | — | 287.5 | — | — | — | — | 0.75 | — |
| — | 26.90 | 29.15 | 28.02 | — | — | 290 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 24.05 | 26.55 | 25.30 | — | — | 292.5 | — | — | — | — | 0.38 | — |
| — | 21.60 | 24.70 | 23.15 | — | — | 295 | — | — | 0.12 | 0.04 | 0.21 | — |
| — | 19.20 | 21.85 | 20.52 | — | — | 297.5 | — | — | 0.20 | 0.02 | 0.38 | — |
| — | 16.90 | 19.20 | 18.05 | — | — | 300 | — | — | 0.25 | 0.04 | 0.46 | — |
| — | 14.60 | 16.90 | 15.75 | — | — | 302.5 | — | — | 0.54 | 0.38 | 0.70 | — |
| — | 12.60 | 15.30 | 13.95 | — | — | 305 | — | — | 0.86 | 0.70 | 1.03 | — |
| — | 10.30 | 12.60 | 11.45 | — | — | 307.5 | — | — | 1.21 | 1.07 | 1.35 | — |
| — | 8.50 | 10.60 | 9.55 | — | — | 310 | — | — | 1.73 | 1.46 | 1.99 | — |
| — | 6.75 | 8.90 | 7.83 | — | — | 312.5 | — | — | 2.83 | 1.96 | 3.70 | — |
| — | 6.10 | 7.40 | 6.75 | — | — | 315 | — | — | 3.50 | 3.00 | 4.00 | — |
| — | 3.45 | 5.80 | 4.62 | — | — | 317.5 | — | — | 4.85 | 4.05 | 5.65 | — |
| — | 3.50 | 4.40 | 3.95 | — | — | 320 | — | — | 5.75 | 5.20 | 6.30 | — |
| — | 2.43 | 3.45 | 2.94 | — | — | 322.5 | — | — | 6.92 | 6.05 | 7.80 | — |
| — | 1.00 | 2.52 | 1.76 | — | — | 325 | — | — | 9.43 | 8.40 | 10.45 | — |
| — | 0.63 | 1.70 | 1.17 | — | — | 327.5 | — | — | 11.20 | 10.35 | 12.05 | — |
| — | 0.82 | 1.36 | 1.09 | — | — | 330 | — | — | 13.30 | 12.20 | 14.40 | — |
| — | 0.50 | 0.85 | 0.68 | — | — | 332.5 | — | — | 15.30 | 14.35 | 16.25 | — |
| — | 0.40 | 0.61 | 0.51 | — | — | 335 | — | — | 17.52 | 16.35 | 18.70 | — |
| — | 0.05 | 0.67 | 0.36 | — | — | 337.5 | — | — | 20.12 | 18.75 | 21.50 | — |
| — | 0.21 | 0.40 | 0.30 | — | — | 340 | — | — | 22.57 | 21.45 | 23.70 | — |
| — | 0.01 | 0.51 | 0.26 | — | — | 342.5 | — | — | 24.93 | 23.75 | 26.10 | — |
| — | 0.10 | 0.17 | 0.14 | — | — | 345 | — | — | 27.57 | 26.40 | 28.75 | — |
| — | — | 0.35 | — | — | — | 347.5 | — | — | 29.45 | 27.90 | 31.00 | — |
| — | — | 0.07 | — | — | — | 350 | — | — | 31.98 | 30.45 | 33.50 | — |
| — | — | 2.17 | — | — | — | 352.5 | — | — | 34.98 | 33.70 | 36.25 | — |
| — | — | 0.25 | — | — | — | 355 | — | — | 37.48 | 36.20 | 38.75 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 360 | — | — | 42.48 | 41.20 | 43.75 | — |
| — | — | 0.14 | — | — | — | 365 | — | — | 47.48 | 46.20 | 48.75 | — |
| — | — | 0.19 | — | — | — | 370 | — | — | 52.48 | 51.20 | 53.75 | — |
| — | — | 0.74 | — | — | — | 375 | — | — | 57.48 | 56.20 | 58.75 | — |
| — | — | 0.17 | — | — | — | 380 | — | — | 62.50 | 61.25 | 63.75 | — |
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.