Spot 310.74
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.30 | 69.50 | 65.90 | +0.93 | 56.4% | 250 | 56.4% | -0.07 | 1.85 | 1.20 | 2.50 | — |
| — | 57.80 | 62.20 | 60.00 | +0.92 | 55.9% | 255 | 55.9% | -0.08 | 1.93 | 1.00 | 2.85 | — |
| — | 52.30 | 57.30 | 54.80 | +0.90 | 55.4% | 260 | 55.4% | -0.10 | 2.62 | 2.05 | 3.20 | — |
| — | 44.50 | 51.50 | 48.00 | +0.87 | 55.0% | 265 | 55.0% | -0.13 | 3.60 | 2.10 | 5.10 | — |
| — | 43.90 | 48.90 | 46.40 | +0.85 | 54.7% | 270 | 54.7% | -0.15 | 3.48 | 2.85 | 4.10 | — |
| — | 39.60 | 43.10 | 41.35 | +0.82 | 54.4% | 275 | 54.4% | -0.18 | 4.40 | 3.30 | 5.50 | — |
| — | 35.40 | 39.20 | 37.30 | +0.79 | 54.2% | 280 | 54.2% | -0.22 | 5.40 | 4.50 | 6.30 | — |
| — | 32.90 | 35.90 | 34.40 | +0.75 | 54.1% | 285 | 54.1% | -0.25 | 7.55 | 6.50 | 8.60 | — |
| — | 30.20 | 31.80 | 31.00 | +0.71 | 53.9% | 290 | 53.9% | -0.29 | 9.05 | 8.60 | 9.50 | — |
| — | 27.00 | 28.80 | 27.90 | +0.67 | 53.9% | 295 | 53.9% | -0.33 | 11.15 | 10.20 | 12.10 | — |
| — | 22.60 | 28.50 | 25.55 | +0.63 | 53.8% | 300 | 53.8% | -0.37 | 12.05 | 11.10 | 13.00 | — |
| — | 17.60 | 23.60 | 20.60 | +0.59 | 53.8% | 305 | 53.8% | -0.41 | 15.25 | 14.50 | 16.00 | — |
| — | 16.20 | 23.00 | 19.60 | +0.54 | 53.9% | 310 | 53.9% | -0.46 | 17.50 | 17.20 | 17.80 | — |
| — | 12.80 | 19.00 | 15.90 | +0.50 | 54.0% | 315 | 54.0% | -0.50 | 19.25 | 17.00 | 21.50 | — |
| — | 12.00 | 19.00 | 15.50 | +0.46 | 54.1% | 320 | 54.1% | -0.54 | 23.05 | 18.90 | 27.20 | — |
| — | 12.50 | 13.80 | 13.15 | +0.42 | 54.2% | 325 | 54.2% | -0.58 | 26.20 | 22.10 | 30.30 | — |
| — | 11.00 | 11.90 | 11.45 | +0.38 | 54.4% | 330 | 54.4% | -0.62 | 27.95 | 25.50 | 30.40 | — |
| — | 9.50 | 10.40 | 9.95 | +0.34 | 54.6% | 335 | 54.6% | -0.66 | 32.65 | 30.70 | 34.60 | — |
| — | 7.80 | 9.10 | 8.45 | +0.31 | 54.8% | 340 | 54.8% | -0.70 | 36.80 | 35.70 | 37.90 | — |
| — | 6.30 | 11.00 | 8.65 | +0.28 | 55.0% | 345 | 55.0% | -0.73 | 41.20 | 39.40 | 43.00 | — |
| — | 6.20 | 6.90 | 6.55 | +0.25 | 55.2% | 350 | 55.2% | -0.76 | 44.80 | 43.50 | 46.10 | — |
| — | 2.00 | 8.70 | 5.35 | +0.22 | 55.5% | 355 | 55.5% | -0.79 | 48.40 | 45.90 | 50.90 | — |
| — | 2.55 | 6.50 | 4.53 | +0.20 | 55.8% | 360 | 55.8% | -0.81 | 52.90 | 51.60 | 54.20 | — |
| — | 1.90 | 4.50 | 3.20 | +0.17 | 56.0% | 365 | 56.0% | -0.83 | 57.40 | 56.10 | 58.70 | — |
| — | 1.80 | 4.00 | 2.90 | +0.15 | 56.3% | 370 | 56.3% | -0.85 | 61.75 | 60.30 | 63.20 | — |
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.