Spot 312.50
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 64.40 | 59.55 | +0.99 | 62.0% | 255 | 62.0% | -0.01 | — | — | 0.20 | — |
| — | 51.90 | 61.70 | 56.80 | +0.99 | 61.4% | 257.5 | 61.4% | -0.01 | — | — | 0.20 | — |
| — | 49.80 | 59.00 | 54.40 | +0.98 | 60.8% | 260 | 60.8% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 47.20 | 57.00 | 52.10 | +0.98 | 60.3% | 262.5 | 60.3% | -0.02 | 0.42 | 0.10 | 0.75 | — |
| — | 45.00 | 54.40 | 49.70 | +0.97 | 59.7% | 265 | 59.7% | -0.03 | — | — | 0.85 | — |
| — | 42.40 | 52.20 | 47.30 | +0.97 | 59.2% | 267.5 | 59.2% | -0.03 | — | — | 0.60 | — |
| — | 39.60 | 49.50 | 44.55 | +0.96 | 58.7% | 270 | 58.7% | -0.04 | 0.53 | 0.25 | 0.80 | — |
| — | 37.90 | 47.50 | 42.70 | +0.95 | 58.3% | 272.5 | 58.3% | -0.05 | 0.53 | 0.30 | 0.75 | — |
| — | 35.20 | 44.40 | 39.80 | +0.94 | 57.9% | 275 | 57.9% | -0.06 | 0.70 | 0.45 | 0.95 | — |
| — | 33.00 | 41.50 | 37.25 | +0.93 | 57.5% | 277.5 | 57.5% | -0.07 | — | — | 1.65 | — |
| — | 28.10 | 38.10 | 33.10 | +0.91 | 57.1% | 280 | 57.1% | -0.09 | 1.18 | 1.00 | 1.35 | — |
| — | 28.90 | 37.10 | 33.00 | +0.90 | 56.8% | 282.5 | 56.8% | -0.10 | 2.15 | 1.10 | 3.20 | — |
| — | 27.30 | 31.80 | 29.55 | +0.88 | 56.5% | 285 | 56.5% | -0.12 | 1.65 | 1.45 | 1.85 | — |
| — | 24.10 | 31.10 | 27.60 | +0.86 | 56.3% | 287.5 | 56.3% | -0.14 | 1.98 | 1.70 | 2.25 | — |
| — | 21.20 | 27.10 | 24.15 | +0.83 | 56.1% | 290 | 56.1% | -0.17 | 2.38 | 2.15 | 2.60 | — |
| — | 20.80 | 27.00 | 23.90 | +0.81 | 55.9% | 292.5 | 55.9% | -0.20 | 2.92 | 2.65 | 3.20 | — |
| — | 20.50 | 24.80 | 22.65 | +0.77 | 55.8% | 295 | 55.8% | -0.23 | 3.50 | 3.20 | 3.80 | — |
| — | 16.00 | 21.30 | 18.65 | +0.74 | 55.7% | 297.5 | 55.7% | -0.25 | 4.10 | 3.70 | 4.50 | — |
| — | 16.20 | 21.50 | 18.85 | +0.71 | 55.7% | 300 | 55.7% | -0.29 | 4.75 | 4.50 | 5.00 | — |
| — | 15.30 | 17.20 | 16.25 | +0.67 | 55.6% | 302.5 | 55.6% | -0.33 | 6.60 | 5.20 | 8.00 | — |
| — | 13.80 | 15.50 | 14.65 | +0.64 | 55.6% | 305 | 55.6% | -0.36 | 6.85 | 6.40 | 7.30 | — |
| — | 12.40 | 14.00 | 13.20 | +0.60 | 55.7% | 307.5 | 55.7% | -0.40 | 7.60 | 7.00 | 8.20 | — |
| — | 11.10 | 12.50 | 11.80 | +0.56 | 55.7% | 310 | 55.7% | -0.44 | 8.80 | 8.30 | 9.30 | — |
| — | 9.80 | 11.30 | 10.55 | +0.52 | 55.8% | 312.5 | 55.8% | -0.48 | 10.10 | 9.40 | 10.80 | — |
| — | 7.90 | 10.00 | 8.95 | +0.48 | 55.9% | 315 | 55.9% | -0.52 | 11.20 | 10.60 | 11.80 | — |
| — | 7.80 | 9.10 | 8.45 | +0.45 | 56.0% | 317.5 | 56.0% | -0.56 | 14.60 | 12.00 | 17.20 | — |
| — | 6.80 | 7.50 | 7.15 | +0.41 | 56.2% | 320 | 56.2% | -0.59 | 14.40 | 13.50 | 15.30 | — |
| — | 5.90 | 7.10 | 6.50 | +0.37 | 56.4% | 322.5 | 56.4% | -0.63 | 16.65 | 13.00 | 20.30 | — |
| — | 5.20 | 5.90 | 5.55 | +0.34 | 56.5% | 325 | 56.5% | -0.66 | 19.00 | 16.80 | 21.20 | — |
| — | 4.00 | 5.60 | 4.80 | +0.31 | 56.8% | 327.5 | 56.8% | -0.70 | 19.50 | 18.50 | 20.50 | — |
| — | 4.10 | 4.90 | 4.50 | +0.27 | 57.0% | 330 | 57.0% | -0.73 | 22.15 | 18.60 | 25.70 | — |
| — | 3.60 | 4.30 | 3.95 | +0.25 | 57.3% | 332.5 | 57.3% | -0.75 | 23.45 | 19.80 | 27.10 | — |
| — | 3.10 | 3.70 | 3.40 | +0.22 | 57.6% | 335 | 57.6% | -0.78 | 26.00 | 24.10 | 27.90 | — |
| — | 1.45 | 4.30 | 2.88 | +0.20 | 57.9% | 337.5 | 57.9% | -0.81 | 28.40 | 25.30 | 31.50 | — |
| — | 2.25 | 2.80 | 2.52 | +0.18 | 58.2% | 340 | 58.2% | -0.83 | 30.20 | 28.20 | 32.20 | — |
| — | 0.10 | 4.80 | 2.45 | +0.16 | 58.5% | 342.5 | 58.5% | -0.85 | 31.40 | 26.50 | 36.30 | — |
| — | 1.75 | 2.20 | 1.98 | +0.14 | 58.9% | 345 | 58.9% | -0.86 | 32.55 | 29.10 | 36.00 | — |
| — | 1.40 | 1.85 | 1.62 | +0.12 | 59.3% | 347.5 | 59.3% | -0.88 | 35.90 | 31.70 | 40.10 | — |
| — | 1.25 | 1.70 | 1.48 | +0.11 | 59.7% | 350 | 59.7% | -0.89 | 39.30 | 37.50 | 41.10 | — |
| — | 0.95 | 3.00 | 1.98 | +0.10 | 60.1% | 352.5 | 60.1% | -0.91 | 39.95 | 35.60 | 44.30 | — |
| — | — | 2.00 | — | +0.08 | 60.6% | 355 | 60.6% | -0.92 | 42.50 | 37.90 | 47.10 | — |
| — | 0.70 | 1.65 | 1.18 | +0.08 | 61.0% | 357.5 | 61.0% | -0.93 | 45.65 | 41.00 | 50.30 | — |
| — | 0.65 | 1.00 | 0.82 | +0.07 | 61.5% | 360 | 61.5% | -0.94 | 47.55 | 42.70 | 52.40 | — |
| — | — | 1.85 | — | +0.06 | 62.0% | 362.5 | 62.0% | -0.95 | 49.10 | 44.10 | 54.10 | — |
| — | 0.40 | 0.90 | 0.65 | +0.05 | 62.5% | 365 | 62.5% | -0.95 | 52.70 | 48.10 | 57.30 | — |
| — | 0.35 | 0.95 | 0.65 | +0.05 | 63.1% | 367.5 | 63.1% | -0.96 | 54.50 | 49.90 | 59.10 | — |
| — | 0.40 | 0.95 | 0.68 | +0.04 | 63.6% | 370 | 63.6% | -0.96 | 56.35 | 51.40 | 61.30 | — |
| — | 0.05 | 1.25 | 0.65 | +0.04 | 64.1% | 372.5 | 64.1% | -0.97 | 58.70 | 53.90 | 63.50 | — |
| — | 0.30 | 0.40 | 0.35 | +0.03 | 64.7% | 375 | 64.7% | -0.97 | 61.20 | 56.40 | 66.00 | — |
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.