Spot 313.38
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 57.70 | 53.80 | +1.00 | 66.5% | 260 | 66.5% | -0.00 | — | — | 4.30 | — |
| — | 40.00 | 47.80 | 43.90 | +1.00 | 67.0% | 270 | 67.0% | -0.00 | — | — | 0.05 | — |
| — | 37.00 | 42.60 | 39.80 | +1.00 | 67.4% | 275 | 67.4% | -0.00 | — | — | 4.30 | — |
| — | 34.10 | 40.10 | 37.10 | +1.00 | 67.6% | 277.5 | 67.6% | -0.00 | — | — | 4.30 | — |
| — | 30.00 | 37.90 | 33.95 | +1.00 | 67.7% | 280 | 67.7% | -0.00 | — | — | 1.00 | — |
| — | 28.80 | 35.10 | 31.95 | +1.00 | 67.7% | 282.5 | 67.7% | -0.00 | — | — | 4.30 | — |
| — | 25.00 | 32.60 | 28.80 | +0.99 | 67.4% | 285 | 67.4% | -0.01 | — | — | 0.10 | — |
| — | 23.60 | 30.10 | 26.85 | +0.99 | 67.0% | 287.5 | 67.0% | -0.01 | — | — | 4.30 | — |
| — | 22.70 | 24.80 | 23.75 | +0.98 | 66.3% | 290 | 66.3% | -0.02 | — | — | 0.30 | — |
| — | 18.60 | 25.10 | 21.85 | +0.97 | 65.3% | 292.5 | 65.3% | -0.03 | — | — | 4.30 | — |
| — | 16.30 | 22.70 | 19.50 | +0.95 | 64.1% | 295 | 64.1% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 15.40 | 20.30 | 17.85 | +0.93 | 62.6% | 297.5 | 62.6% | -0.07 | — | — | 0.40 | — |
| — | 12.80 | 16.10 | 14.45 | +0.90 | 61.1% | 300 | 61.1% | -0.10 | 0.25 | 0.20 | 0.30 | — |
| — | 10.70 | 16.00 | 13.35 | +0.86 | 59.5% | 302.5 | 59.5% | -0.14 | 0.53 | 0.05 | 1.00 | — |
| — | 6.10 | 11.20 | 8.65 | +0.82 | 58.1% | 305 | 58.1% | -0.18 | 0.82 | 0.25 | 1.40 | — |
| — | 6.30 | 8.40 | 7.35 | +0.77 | 57.1% | 307.5 | 57.1% | -0.23 | 1.38 | 0.80 | 1.95 | — |
| — | 5.20 | 6.20 | 5.70 | +0.72 | 56.4% | 310 | 56.4% | -0.28 | 2.23 | 2.05 | 2.40 | — |
| — | 3.40 | 4.90 | 4.15 | +0.66 | 56.3% | 312.5 | 56.3% | -0.34 | 3.20 | 2.50 | 3.90 | — |
| — | 2.60 | 3.60 | 3.10 | +0.59 | 56.8% | 315 | 56.8% | -0.41 | 4.50 | 3.80 | 5.20 | — |
| — | 1.40 | 2.60 | 2.00 | +0.53 | 57.9% | 317.5 | 57.9% | -0.47 | 6.10 | 5.20 | 7.00 | — |
| — | 0.90 | 1.95 | 1.43 | +0.46 | 59.6% | 320 | 59.6% | -0.54 | 7.90 | 6.90 | 8.90 | — |
| — | 0.75 | 1.45 | 1.10 | +0.40 | 61.7% | 322.5 | 61.7% | -0.60 | 10.60 | 8.30 | 12.90 | — |
| — | 0.40 | 0.95 | 0.68 | +0.34 | 64.2% | 325 | 64.2% | -0.66 | 12.20 | 10.40 | 14.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.28 | 66.6% | 327.5 | 66.6% | -0.72 | 14.60 | 12.30 | 16.90 | — |
| — | 0.05 | 0.60 | 0.33 | +0.23 | 69.2% | 330 | 69.2% | -0.77 | 15.10 | 12.70 | 17.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.19 | 71.9% | 332.5 | 71.9% | -0.81 | 19.80 | 16.60 | 23.00 | — |
| — | — | 0.25 | — | +0.16 | 74.8% | 335 | 74.8% | -0.85 | 21.50 | 17.50 | 25.50 | — |
| — | — | 0.65 | — | +0.13 | 77.8% | 337.5 | 77.8% | -0.88 | 23.25 | 20.20 | 26.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.10 | 80.9% | 340 | 80.9% | -0.90 | 27.75 | 25.80 | 29.70 | — |
| — | — | 1.15 | — | +0.08 | 83.7% | 342.5 | 83.7% | -0.92 | 28.15 | 25.00 | 31.30 | — |
| — | — | 0.60 | — | +0.07 | 86.2% | 345 | 86.2% | -0.93 | 32.10 | 29.20 | 35.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 88.3% | 347.5 | 88.3% | -0.95 | 33.30 | 30.30 | 36.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 90.1% | 350 | 90.1% | -0.96 | 35.80 | 32.20 | 39.40 | — |
| — | — | 1.30 | — | +0.04 | 91.6% | 352.5 | 91.6% | -0.96 | 38.00 | 34.50 | 41.50 | — |
| — | — | 2.00 | — | +0.03 | 92.6% | 355 | 92.6% | -0.97 | 41.20 | 37.00 | 45.40 | — |
| — | — | 4.30 | — | +0.02 | 93.4% | 357.5 | 93.4% | -0.98 | 44.00 | 40.00 | 48.00 | — |
| — | — | 0.15 | — | +0.02 | 94.0% | 360 | 94.0% | -0.98 | 46.60 | 42.20 | 51.00 | — |
| — | — | 0.10 | — | +0.02 | 94.6% | 362.5 | 94.6% | -0.98 | 48.75 | 44.80 | 52.70 | — |
| — | — | 0.10 | — | +0.01 | 95.2% | 365 | 95.2% | -0.99 | 51.45 | 47.50 | 55.40 | — |
| — | — | 4.00 | — | +0.01 | 95.8% | 367.5 | 95.8% | -0.99 | 53.85 | 49.70 | 58.00 | — |
| — | — | 0.10 | — | +0.01 | 96.4% | 370 | 96.4% | -0.99 | 56.50 | 52.00 | 61.00 | — |
| — | — | 0.05 | — | +0.01 | 97.1% | 372.5 | 97.1% | -0.99 | 59.00 | 55.00 | 63.00 | — |
| — | — | 0.50 | — | +0.01 | 97.8% | 375 | 97.8% | -1.00 | 61.55 | 57.50 | 65.60 | — |
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.