Spot 303.13
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 62.20 | 58.45 | — | — | 245 | 53.4% | -0.02 | — | — | 1.65 | — |
| — | 49.80 | 57.20 | 53.50 | — | — | 250 | 51.6% | -0.02 | — | — | 1.90 | — |
| — | 44.90 | 52.60 | 48.75 | +0.97 | 50.0% | 255 | 50.0% | -0.03 | — | — | 0.65 | — |
| — | 40.00 | 47.70 | 43.85 | +0.95 | 48.6% | 260 | 48.6% | -0.05 | — | — | 0.95 | — |
| — | — | — | — | +0.95 | 47.9% | 262.5 | 47.9% | -0.05 | — | — | — | — |
| — | 35.30 | 42.80 | 39.05 | +0.94 | 47.3% | 265 | 47.3% | -0.06 | 0.60 | 0.30 | 0.90 | — |
| — | — | — | — | +0.92 | 46.8% | 267.5 | 46.8% | -0.08 | — | — | — | — |
| — | 30.60 | 38.00 | 34.30 | +0.91 | 46.2% | 270 | 46.2% | -0.09 | 0.95 | 0.65 | 1.25 | — |
| — | — | — | — | +0.90 | 45.8% | 272.5 | 45.8% | -0.11 | — | — | — | — |
| — | 26.10 | 33.80 | 29.95 | +0.88 | 45.4% | 275 | 45.4% | -0.12 | 1.27 | 0.80 | 1.75 | — |
| — | — | — | — | +0.86 | 45.0% | 277.5 | 45.0% | -0.14 | — | — | — | — |
| — | 22.00 | 29.70 | 25.85 | +0.83 | 44.6% | 280 | 44.6% | -0.17 | 2.00 | 1.50 | 2.50 | — |
| — | — | — | — | +0.81 | 44.3% | 282.5 | 44.3% | -0.19 | — | — | — | — |
| — | 20.70 | 23.60 | 22.15 | +0.78 | 44.1% | 285 | 44.1% | -0.22 | 3.12 | 2.65 | 3.60 | — |
| — | — | — | — | +0.75 | 43.8% | 287.5 | 43.8% | -0.25 | — | — | — | — |
| — | 17.10 | 19.90 | 18.50 | +0.72 | 43.6% | 290 | 43.6% | -0.28 | 4.45 | 4.00 | 4.90 | — |
| — | — | — | — | +0.69 | 43.5% | 292.5 | 43.5% | -0.31 | — | — | — | — |
| — | 13.90 | 16.50 | 15.20 | +0.65 | 43.4% | 295 | 43.4% | -0.35 | 6.75 | 6.00 | 7.50 | — |
| — | 12.90 | 14.90 | 13.90 | +0.61 | 43.3% | 297.5 | 43.3% | -0.39 | 7.80 | 7.00 | 8.60 | — |
| — | 11.20 | 13.40 | 12.30 | +0.57 | 43.2% | 300 | 43.2% | -0.43 | 8.55 | 8.10 | 9.00 | — |
| — | 9.80 | 12.10 | 10.95 | +0.54 | 43.2% | 302.5 | 43.2% | -0.47 | 9.75 | 8.50 | 11.00 | — |
| — | 8.60 | 10.90 | 9.75 | +0.50 | 43.1% | 305 | 43.1% | -0.51 | 11.05 | 9.80 | 12.30 | — |
| — | 7.50 | 9.70 | 8.60 | +0.46 | 43.2% | 307.5 | 43.2% | -0.54 | 12.45 | 11.10 | 13.80 | — |
| — | 6.50 | 8.70 | 7.60 | +0.42 | 43.2% | 310 | 43.2% | -0.58 | 13.90 | 12.50 | 15.30 | — |
| — | 5.60 | 7.70 | 6.65 | +0.38 | 43.3% | 312.5 | 43.3% | -0.62 | 15.50 | 14.10 | 16.90 | — |
| — | 5.00 | 6.40 | 5.70 | +0.35 | 43.4% | 315 | 43.4% | -0.66 | 17.15 | 15.70 | 18.60 | — |
| — | 4.10 | 5.80 | 4.95 | +0.31 | 43.5% | 317.5 | 43.5% | -0.69 | 18.90 | 17.30 | 20.50 | — |
| — | 3.70 | 5.20 | 4.45 | +0.28 | 43.7% | 320 | 43.7% | -0.72 | 20.75 | 19.10 | 22.40 | — |
| — | 2.85 | 4.10 | 3.48 | +0.26 | 43.9% | 322.5 | 43.9% | -0.75 | 22.65 | 21.00 | 24.30 | — |
| — | 2.40 | 3.60 | 3.00 | +0.23 | 44.1% | 325 | 44.1% | -0.78 | 24.70 | 23.00 | 26.40 | — |
| — | 1.95 | 3.80 | 2.88 | +0.20 | 44.3% | 327.5 | 44.3% | -0.80 | 26.70 | 24.90 | 28.50 | — |
| — | 1.55 | 3.40 | 2.48 | +0.18 | 44.6% | 330 | 44.6% | -0.82 | 29.00 | 25.10 | 32.90 | — |
| — | 1.25 | 2.40 | 1.82 | +0.16 | 44.9% | 332.5 | 44.9% | -0.84 | 31.15 | 27.30 | 35.00 | — |
| — | 1.00 | 2.65 | 1.82 | +0.14 | 45.2% | 335 | 45.2% | -0.86 | 33.45 | 29.60 | 37.30 | — |
| — | 0.75 | 2.40 | 1.57 | +0.13 | 45.6% | 337.5 | 45.6% | -0.88 | 35.75 | 32.00 | 39.50 | — |
| — | 0.65 | 2.15 | 1.40 | +0.11 | 45.9% | 340 | 45.9% | -0.89 | 38.65 | 35.70 | 41.60 | — |
| — | 0.40 | 1.95 | 1.18 | +0.10 | 46.3% | 342.5 | 46.3% | -0.91 | 40.30 | 36.40 | 44.20 | — |
| — | 0.90 | 1.75 | 1.32 | +0.09 | 46.8% | 345 | 46.8% | -0.92 | 42.85 | 39.10 | 46.60 | — |
| — | — | — | — | +0.08 | 47.2% | 347.5 | 47.2% | -0.93 | — | — | — | — |
| — | 0.55 | 0.85 | 0.70 | +0.07 | 47.7% | 350 | 47.7% | -0.94 | 47.60 | 43.90 | 51.30 | — |
| — | — | — | — | +0.06 | 48.2% | 352.5 | 48.2% | -0.95 | — | — | — | — |
| — | 0.25 | 1.25 | 0.75 | +0.06 | 48.7% | 355 | 48.7% | -0.95 | 52.45 | 48.70 | 56.20 | — |
| — | — | — | — | +0.05 | 49.2% | 357.5 | 49.2% | -0.96 | — | — | — | — |
| — | 0.15 | 1.15 | 0.65 | +0.04 | 49.8% | 360 | 49.8% | -0.97 | 57.25 | 53.40 | 61.10 | — |
| — | — | — | — | +0.04 | 50.3% | 362.5 | 50.3% | -0.97 | — | — | — | — |
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.