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 | 65.15 | 63.27 | — | — | 255 | — | — | — | — | 0.27 | — |
| — | 56.40 | 59.50 | 57.95 | — | — | 260 | — | — | — | — | 0.35 | — |
| — | 51.40 | 53.85 | 52.62 | — | — | 265 | — | — | — | — | 0.27 | — |
| — | 46.40 | 49.05 | 47.73 | +1.00 | 40.3% | 270 | 40.3% | -0.01 | — | — | 0.23 | — |
| — | 41.45 | 44.60 | 43.02 | +0.99 | 38.2% | 275 | 38.2% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 36.50 | 39.20 | 37.85 | +0.99 | 36.4% | 280 | 36.4% | -0.02 | 0.21 | 0.05 | 0.38 | — |
| — | 31.60 | 34.30 | 32.95 | +0.98 | 34.9% | 285 | 34.9% | -0.03 | 0.27 | 0.19 | 0.35 | — |
| — | 26.80 | 29.25 | 28.02 | +0.96 | 33.7% | 290 | 33.7% | -0.05 | 0.42 | 0.12 | 0.73 | — |
| — | 24.45 | 27.60 | 26.02 | +0.94 | 33.2% | 292.5 | 33.2% | -0.07 | 0.69 | 0.50 | 0.88 | — |
| — | 22.20 | 24.80 | 23.50 | +0.93 | 32.7% | 295 | 32.7% | -0.09 | 0.87 | 0.48 | 1.26 | — |
| — | 20.30 | 22.35 | 21.32 | +0.90 | 32.3% | 297.5 | 32.3% | -0.11 | 1.19 | 0.79 | 1.58 | — |
| — | 17.90 | 20.65 | 19.27 | +0.87 | 32.0% | 300 | 32.0% | -0.14 | 1.51 | 1.25 | 1.77 | — |
| — | 15.75 | 18.15 | 16.95 | +0.84 | 31.7% | 302.5 | 31.7% | -0.17 | 1.97 | 1.60 | 2.33 | — |
| — | 14.00 | 16.05 | 15.03 | +0.80 | 31.4% | 305 | 31.4% | -0.21 | 2.55 | 2.16 | 2.94 | — |
| — | 12.60 | 14.60 | 13.60 | +0.75 | 31.2% | 307.5 | 31.2% | -0.26 | 3.12 | 2.74 | 3.50 | — |
| — | 10.30 | 12.85 | 11.57 | +0.70 | 31.1% | 310 | 31.1% | -0.31 | 3.90 | 3.40 | 4.40 | — |
| — | 9.25 | 11.30 | 10.28 | +0.65 | 31.0% | 312.5 | 31.0% | -0.36 | 4.70 | 4.20 | 5.20 | — |
| — | 7.80 | 9.85 | 8.82 | +0.59 | 30.9% | 315 | 30.9% | -0.42 | 5.88 | 5.20 | 6.55 | — |
| — | 5.85 | 8.45 | 7.15 | +0.53 | 30.8% | 317.5 | 30.8% | -0.48 | 7.12 | 5.70 | 8.55 | — |
| — | 5.45 | 7.00 | 6.22 | +0.46 | 30.8% | 320 | 30.8% | -0.54 | 8.38 | 7.80 | 8.95 | — |
| — | 4.50 | 6.30 | 5.40 | +0.41 | 30.9% | 322.5 | 30.9% | -0.60 | 9.95 | 9.20 | 10.70 | — |
| — | 2.75 | 4.85 | 3.80 | +0.35 | 30.9% | 325 | 30.9% | -0.65 | 10.95 | 9.80 | 12.10 | — |
| — | 2.60 | 3.95 | 3.27 | +0.30 | 31.1% | 327.5 | 31.1% | -0.70 | 13.03 | 12.20 | 13.85 | — |
| — | 2.06 | 2.98 | 2.52 | +0.26 | 31.2% | 330 | 31.2% | -0.75 | 15.00 | 13.95 | 16.05 | — |
| — | 1.52 | 2.45 | 1.99 | +0.22 | 31.5% | 332.5 | 31.5% | -0.79 | 17.02 | 15.75 | 18.30 | — |
| — | 1.20 | 1.88 | 1.54 | +0.18 | 31.7% | 335 | 31.7% | -0.82 | 18.88 | 17.60 | 20.15 | — |
| — | 1.01 | 1.53 | 1.27 | +0.15 | 32.0% | 337.5 | 32.0% | -0.85 | 21.15 | 20.00 | 22.30 | — |
| — | 0.79 | 1.20 | 0.99 | +0.12 | 32.3% | 340 | 32.3% | -0.88 | 23.40 | 22.20 | 24.60 | — |
| — | 0.57 | 1.15 | 0.86 | +0.10 | 32.7% | 342.5 | — | — | 25.80 | 24.50 | 27.10 | — |
| — | 0.50 | 0.83 | 0.67 | +0.08 | 33.1% | 345 | 33.1% | -0.92 | 27.82 | 26.20 | 29.45 | — |
| — | 0.15 | 0.63 | 0.39 | +0.06 | 34.0% | 350 | 34.0% | -0.95 | 33.05 | 31.85 | 34.25 | — |
| — | 0.04 | 0.55 | 0.29 | +0.04 | 35.0% | 355 | 35.0% | -0.97 | 37.92 | 36.75 | 39.10 | — |
| — | 0.05 | 0.56 | 0.30 | +0.03 | 36.2% | 360 | 36.2% | -0.98 | 42.77 | 41.45 | 44.10 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 37.3% | 365 | 37.3% | -0.98 | 47.62 | 46.35 | 48.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 38.6% | 370 | 38.6% | -0.99 | 52.65 | 51.30 | 54.00 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 39.9% | 375 | 39.9% | -0.99 | 57.65 | 56.55 | 58.75 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 41.2% | 380 | 41.2% | -0.99 | 62.62 | 61.30 | 63.95 | — |
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.