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 | |
| — | 62.35 | 65.10 | 63.73 | +0.97 | 40.4% | 255 | 40.4% | -0.03 | 0.56 | 0.30 | 0.82 | — |
| — | 57.55 | 60.35 | 58.95 | +0.96 | 39.8% | 260 | 39.8% | -0.04 | 0.68 | 0.35 | 1.00 | — |
| — | 52.85 | 55.60 | 54.23 | +0.95 | 39.3% | 265 | 39.3% | -0.05 | 0.91 | 0.40 | 1.42 | — |
| — | 48.20 | 51.00 | 49.60 | +0.93 | 38.9% | 270 | 38.9% | -0.07 | 1.33 | 0.95 | 1.71 | — |
| — | 43.70 | 46.40 | 45.05 | +0.91 | 38.5% | 275 | 38.5% | -0.09 | 1.64 | 0.92 | 2.36 | — |
| — | 39.30 | 42.50 | 40.90 | +0.89 | 38.1% | 280 | 38.1% | -0.12 | 2.28 | 1.69 | 2.87 | — |
| — | 35.00 | 37.75 | 36.38 | +0.86 | 37.8% | 285 | 37.8% | -0.15 | 3.15 | 2.55 | 3.75 | — |
| — | 31.20 | 33.75 | 32.48 | +0.82 | 37.6% | 290 | 37.6% | -0.18 | 3.76 | 2.97 | 4.55 | — |
| — | 27.10 | 30.00 | 28.55 | +0.78 | 37.3% | 295 | 37.3% | -0.23 | 5.78 | 4.80 | 6.75 | — |
| — | 23.50 | 27.00 | 25.25 | +0.73 | 37.1% | 300 | 37.1% | -0.27 | 6.95 | 5.95 | 7.95 | — |
| — | 20.75 | 23.30 | 22.02 | +0.68 | 37.0% | 305 | 37.0% | -0.33 | 8.57 | 7.75 | 9.40 | — |
| — | 16.85 | 20.15 | 18.50 | +0.62 | 36.8% | 310 | 36.8% | -0.38 | 10.28 | 8.85 | 11.70 | — |
| — | 14.30 | 17.45 | 15.88 | +0.57 | 36.7% | 315 | 36.7% | -0.44 | 12.53 | 11.70 | 13.35 | — |
| — | 11.75 | 14.60 | 13.18 | +0.51 | 36.6% | 320 | 36.6% | -0.50 | 15.32 | 14.20 | 16.45 | — |
| — | 10.50 | 12.00 | 11.25 | +0.45 | 36.5% | 325 | 36.5% | -0.56 | 17.98 | 16.90 | 19.05 | — |
| — | 8.60 | 10.45 | 9.53 | +0.39 | 36.5% | 330 | 36.5% | -0.61 | 20.77 | 19.30 | 22.25 | — |
| — | 6.50 | 8.80 | 7.65 | +0.34 | 36.4% | 335 | 36.4% | -0.66 | 23.93 | 22.60 | 25.25 | — |
| — | 5.10 | 7.50 | 6.30 | +0.29 | 36.4% | 340 | 36.4% | -0.71 | 27.50 | 26.15 | 28.85 | — |
| — | 3.45 | 5.95 | 4.70 | +0.25 | 36.4% | 345 | 36.4% | -0.76 | 31.62 | 30.15 | 33.10 | — |
| — | 3.00 | 5.40 | 4.20 | +0.21 | 36.4% | 350 | 36.4% | -0.80 | 35.62 | 34.35 | 36.90 | — |
| — | 2.34 | 4.45 | 3.40 | +0.17 | 36.4% | 355 | 36.4% | -0.84 | 39.98 | 38.60 | 41.35 | — |
| — | 1.62 | 3.65 | 2.63 | +0.14 | 36.4% | 360 | 36.4% | -0.87 | 44.33 | 43.00 | 45.65 | — |
| — | 1.53 | 2.62 | 2.08 | +0.12 | 36.5% | 365 | 36.5% | -0.90 | 48.65 | 47.35 | 49.95 | — |
| — | 1.06 | 1.94 | 1.50 | +0.09 | 36.5% | 370 | 36.5% | -0.92 | 53.50 | 52.20 | 54.80 | — |
| — | 0.86 | 1.61 | 1.24 | +0.07 | 36.6% | 375 | 36.6% | -0.94 | 58.17 | 56.80 | 59.55 | — |
| — | 0.62 | 1.58 | 1.10 | +0.06 | 36.7% | 380 | 36.7% | -0.96 | 63.12 | 61.75 | 64.50 | — |
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.