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 | |
| — | 54.80 | 62.80 | 58.80 | +0.99 | 56.9% | 255 | 56.9% | -0.01 | — | — | 4.30 | — |
| — | 51.00 | 57.90 | 54.45 | +0.98 | 54.9% | 260 | 54.9% | -0.02 | — | — | 1.00 | — |
| — | 48.60 | 55.40 | 52.00 | +0.98 | 54.0% | 262.5 | 54.0% | -0.02 | — | — | 0.10 | — |
| — | 47.00 | 52.90 | 49.95 | +0.98 | 53.2% | 265 | 53.2% | -0.02 | — | — | 4.30 | — |
| — | 44.60 | 50.40 | 47.50 | +0.97 | 52.5% | 267.5 | — | — | — | — | 4.30 | — |
| — | 42.40 | 48.00 | 45.20 | — | — | 270 | — | — | — | — | 4.40 | — |
| — | 39.20 | 45.50 | 42.35 | +0.96 | 51.3% | 272.5 | 51.3% | -0.04 | — | — | 7.90 | — |
| — | 35.90 | 43.10 | 39.50 | +0.95 | 50.7% | 275 | 50.7% | -0.04 | 1.18 | 0.15 | 2.20 | — |
| — | 34.60 | 40.70 | 37.65 | +0.95 | 50.2% | 277.5 | 50.2% | -0.05 | — | — | 8.80 | — |
| — | 30.70 | 38.30 | 34.50 | +0.94 | 49.8% | 280 | 49.8% | -0.06 | 0.60 | 0.10 | 1.10 | — |
| — | 29.90 | 36.00 | 32.95 | +0.93 | 49.4% | 282.5 | 49.4% | -0.07 | 0.65 | 0.10 | 1.20 | — |
| — | 26.20 | 33.70 | 29.95 | +0.91 | 49.1% | 285 | 49.1% | -0.09 | 0.88 | 0.35 | 1.40 | — |
| — | 25.30 | 31.40 | 28.35 | +0.90 | 48.8% | 287.5 | 48.8% | -0.10 | 1.10 | 0.45 | 1.75 | — |
| — | 22.00 | 29.20 | 25.60 | +0.88 | 48.5% | 290 | 48.5% | -0.12 | 1.32 | 0.95 | 1.70 | — |
| — | 21.50 | 27.10 | 24.30 | +0.86 | 48.2% | 292.5 | 48.2% | -0.14 | 1.68 | 1.15 | 2.20 | — |
| — | 19.40 | 25.00 | 22.20 | +0.84 | 48.0% | 295 | 48.0% | -0.16 | 2.25 | 1.75 | 2.75 | — |
| — | 17.70 | 20.10 | 18.90 | +0.81 | 47.8% | 297.5 | 47.8% | -0.19 | 2.88 | 2.35 | 3.40 | — |
| — | 15.80 | 18.20 | 17.00 | +0.78 | 47.6% | 300 | 47.6% | -0.22 | 3.50 | 3.20 | 3.80 | — |
| — | 14.10 | 16.40 | 15.25 | +0.75 | 47.4% | 302.5 | 47.4% | -0.25 | 3.70 | 3.20 | 4.20 | — |
| — | 12.50 | 14.60 | 13.55 | +0.72 | 47.2% | 305 | 47.2% | -0.28 | 4.85 | 4.00 | 5.70 | — |
| — | 11.00 | 13.00 | 12.00 | +0.69 | 47.1% | 307.5 | 47.1% | -0.31 | 5.80 | 4.90 | 6.70 | — |
| — | 9.60 | 11.40 | 10.50 | +0.65 | 47.0% | 310 | 47.0% | -0.35 | 6.70 | 5.90 | 7.50 | — |
| — | 8.70 | 10.00 | 9.35 | +0.61 | 46.9% | 312.5 | 46.9% | -0.39 | 7.75 | 7.00 | 8.50 | — |
| — | 7.70 | 8.80 | 8.25 | +0.57 | 46.8% | 315 | 46.8% | -0.43 | 8.85 | 8.20 | 9.50 | — |
| — | 6.30 | 7.60 | 6.95 | +0.53 | 46.8% | 317.5 | 46.8% | -0.47 | 10.55 | 9.50 | 11.60 | — |
| — | 4.90 | 6.60 | 5.75 | — | — | 320 | 46.8% | -0.51 | 12.05 | 11.00 | 13.10 | — |
| — | 4.00 | 5.70 | 4.85 | +0.45 | 46.8% | 322.5 | 46.8% | -0.55 | 13.65 | 12.50 | 14.80 | — |
| — | 3.30 | 4.90 | 4.10 | — | — | 325 | — | — | 15.40 | 14.10 | 16.70 | — |
| — | 2.65 | 4.20 | 3.42 | — | — | 327.5 | — | — | 17.25 | 15.90 | 18.60 | — |
| — | 2.10 | 3.60 | 2.85 | — | — | 330 | — | — | 19.15 | 17.80 | 20.50 | — |
| — | 1.65 | 3.10 | 2.38 | — | — | 332.5 | 47.1% | -0.70 | 21.20 | 19.80 | 22.60 | — |
| — | 1.25 | 2.55 | 1.90 | +0.27 | 47.3% | 335 | 47.3% | -0.74 | 22.75 | 19.10 | 26.40 | — |
| 1 | 1.35 | 2.25 | 1.80 | +0.24 | 47.5% | 337.5 | 47.5% | -0.77 | 24.25 | 21.30 | 27.20 | — |
| — | 1.20 | 1.70 | 1.45 | +0.21 | 47.7% | 340 | 47.7% | -0.79 | 27.05 | 23.60 | 30.50 | — |
| — | 0.80 | 1.80 | 1.30 | +0.18 | 48.0% | 342.5 | 48.0% | -0.82 | 28.75 | 25.80 | 31.70 | — |
| — | 0.30 | 1.60 | 0.95 | +0.16 | 48.3% | 345 | 48.3% | -0.84 | 31.15 | 28.10 | 34.20 | — |
| — | 0.45 | 1.15 | 0.80 | +0.14 | 48.6% | 347.5 | 48.6% | -0.86 | 33.60 | 30.40 | 36.80 | — |
| — | 0.30 | 1.30 | 0.80 | +0.13 | 49.0% | 350 | 49.0% | -0.88 | 36.75 | 32.60 | 40.90 | — |
| — | 0.10 | 1.15 | 0.62 | +0.11 | 49.3% | 352.5 | 49.3% | -0.89 | 38.70 | 36.00 | 41.40 | — |
| — | 0.15 | 1.05 | 0.60 | +0.10 | 49.7% | 355 | 49.7% | -0.91 | 40.90 | 37.40 | 44.40 | — |
| — | — | 1.65 | — | +0.08 | 50.1% | 357.5 | 50.1% | -0.92 | 43.35 | 40.10 | 46.60 | — |
| — | 0.10 | 0.90 | 0.50 | +0.08 | 50.6% | 360 | 50.6% | -0.93 | 47.35 | 44.20 | 50.50 | — |
| — | — | 4.50 | — | +0.07 | 51.0% | 362.5 | 51.0% | -0.94 | 48.25 | 45.00 | 51.50 | — |
| — | — | 0.50 | — | +0.06 | 51.5% | 365 | 51.5% | -0.95 | 50.90 | 47.80 | 54.00 | — |
| — | — | 4.40 | — | +0.05 | 52.0% | 367.5 | 52.0% | -0.95 | 53.20 | 50.30 | 56.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.05 | 52.5% | 370 | 52.5% | -0.96 | 55.45 | 52.50 | 58.40 | — |
| — | — | 4.40 | — | +0.04 | 53.0% | 372.5 | 53.0% | -0.97 | 57.90 | 55.00 | 60.80 | — |
| — | — | 4.30 | — | +0.04 | 53.6% | 375 | 53.6% | -0.97 | 60.25 | 57.50 | 63.00 | — |
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.