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 | |
| — | 59.80 | 66.80 | 63.30 | +0.99 | 62.5% | 250 | 62.5% | -0.01 | — | — | 0.10 | — |
| — | 54.40 | 61.50 | 57.95 | +0.99 | 60.6% | 255 | 60.6% | -0.01 | — | — | 0.15 | — |
| — | 51.20 | 59.90 | 55.55 | +0.99 | 59.7% | 257.5 | 59.7% | -0.01 | — | — | 1.10 | — |
| — | 48.90 | 52.60 | 50.75 | +0.99 | 58.8% | 260 | 58.8% | -0.01 | — | — | 0.40 | — |
| — | 47.50 | 52.00 | 49.75 | +0.98 | 57.9% | 262.5 | 57.9% | -0.02 | 0.35 | 0.10 | 0.60 | — |
| — | 45.50 | 52.60 | 49.05 | +0.98 | 57.1% | 265 | 57.1% | -0.02 | — | — | 0.20 | — |
| — | 41.90 | 46.30 | 44.10 | +0.98 | 56.3% | 267.5 | 56.3% | -0.02 | — | — | 0.35 | — |
| — | 36.50 | 46.50 | 41.50 | +0.97 | 55.5% | 270 | 55.5% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 38.40 | 46.70 | 42.55 | +0.96 | 54.8% | 272.5 | 54.8% | -0.04 | 0.70 | 0.20 | 1.20 | — |
| — | 30.60 | 40.60 | 35.60 | +0.95 | 54.1% | 275 | 54.1% | -0.05 | 0.40 | 0.30 | 0.50 | — |
| — | 33.10 | 39.90 | 36.50 | +0.94 | 53.4% | 277.5 | 53.4% | -0.06 | — | — | 0.60 | — |
| — | 28.50 | 38.40 | 33.45 | +0.93 | 52.8% | 280 | 52.8% | -0.07 | 0.65 | 0.50 | 0.80 | — |
| — | 27.40 | 33.50 | 30.45 | +0.91 | 52.3% | 282.5 | 52.3% | -0.09 | 0.62 | 0.25 | 1.00 | — |
| — | 24.20 | 28.80 | 26.50 | +0.90 | 51.8% | 285 | 51.8% | -0.10 | 1.10 | 1.00 | 1.20 | — |
| — | 20.80 | 26.30 | 23.55 | +0.87 | 51.4% | 287.5 | 51.4% | -0.13 | 1.40 | 1.30 | 1.50 | — |
| — | 20.20 | 25.60 | 22.90 | +0.85 | 51.0% | 290 | 51.0% | -0.15 | 1.73 | 1.60 | 1.85 | — |
| — | 16.70 | 22.30 | 19.50 | +0.82 | 50.7% | 292.5 | 50.7% | -0.18 | 2.23 | 2.10 | 2.35 | — |
| — | 16.10 | 21.70 | 18.90 | +0.79 | 50.5% | 295 | 50.5% | -0.21 | 2.62 | 2.45 | 2.80 | — |
| — | 15.90 | 21.00 | 18.45 | +0.75 | 50.4% | 297.5 | 50.4% | -0.25 | 3.35 | 3.20 | 3.50 | — |
| — | 14.50 | 15.30 | 14.90 | +0.71 | 50.2% | 300 | 50.2% | -0.29 | 4.25 | 4.00 | 4.50 | — |
| — | 12.70 | 17.60 | 15.15 | +0.67 | 50.2% | 302.5 | 50.2% | -0.33 | 4.90 | 4.80 | 5.00 | — |
| — | 11.30 | 12.30 | 11.80 | +0.62 | 50.1% | 305 | 50.1% | -0.38 | 5.95 | 5.70 | 6.20 | — |
| — | 10.00 | 11.00 | 10.50 | — | — | 307.5 | — | — | 6.85 | 6.30 | 7.40 | — |
| — | 9.00 | 9.40 | 9.20 | — | — | 310 | — | — | 8.10 | 7.90 | 8.30 | — |
| — | 7.80 | 8.00 | 7.90 | +0.49 | 50.2% | 312.5 | 50.2% | -0.51 | 9.45 | 8.80 | 10.10 | — |
| — | 6.80 | 7.00 | 6.90 | — | — | 315 | 50.3% | -0.56 | 10.75 | 10.30 | 11.20 | — |
| — | 5.60 | 6.00 | 5.80 | +0.40 | 50.4% | 317.5 | — | — | 12.40 | 11.70 | 13.10 | — |
| — | 4.80 | 5.20 | 5.00 | — | — | 320 | — | — | 14.00 | 13.50 | 14.50 | — |
| — | 4.00 | 4.40 | 4.20 | +0.32 | 50.7% | 322.5 | — | — | 14.65 | 12.60 | 16.70 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 325 | — | — | 16.85 | 15.50 | 18.20 | — |
| — | 2.95 | 3.30 | 3.12 | — | — | 327.5 | 51.2% | -0.76 | 20.50 | 18.80 | 22.20 | — |
| — | 2.40 | 2.65 | 2.52 | +0.21 | 51.4% | 330 | 51.4% | -0.79 | 22.35 | 19.80 | 24.90 | — |
| — | 1.95 | 2.55 | 2.25 | +0.18 | 51.7% | 332.5 | — | — | 23.85 | 22.20 | 25.50 | — |
| — | 1.55 | 2.00 | 1.77 | +0.16 | 52.1% | 335 | 52.1% | -0.84 | 26.45 | 23.90 | 29.00 | — |
| — | 1.25 | 2.55 | 1.90 | — | — | 337.5 | — | — | 27.70 | 26.80 | 28.60 | — |
| — | 1.15 | 1.55 | 1.35 | — | — | 340 | 52.9% | -0.89 | 31.60 | 28.80 | 34.40 | — |
| — | 0.80 | 1.25 | 1.02 | +0.10 | 53.3% | 342.5 | — | — | 31.10 | 26.10 | 36.10 | — |
| — | 0.70 | 1.20 | 0.95 | — | — | 345 | — | — | 32.65 | 27.70 | 37.60 | — |
| — | — | 2.55 | — | +0.08 | 54.3% | 347.5 | 54.3% | -0.93 | 35.95 | 33.10 | 38.80 | 1 |
| 1,260 | 0.55 | 0.70 | 0.62 | +0.06 | 54.9% | 350 | 54.9% | -0.94 | 39.55 | 37.90 | 41.20 | 13 |
| — | — | 0.55 | — | +0.06 | 55.5% | 352.5 | 55.5% | -0.95 | 41.15 | 38.20 | 44.10 | — |
| — | 0.40 | 0.90 | 0.65 | +0.05 | 56.1% | 355 | 56.1% | -0.96 | 43.40 | 40.30 | 46.50 | — |
| — | 0.25 | 0.95 | 0.60 | +0.04 | 56.8% | 357.5 | 56.8% | -0.96 | 45.00 | 41.30 | 48.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 57.4% | 360 | 57.4% | -0.97 | 50.30 | 45.70 | 54.90 | — |
| — | 0.15 | 0.55 | 0.35 | +0.03 | 58.1% | 362.5 | 58.1% | -0.97 | 49.70 | 45.90 | 53.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.03 | 58.8% | 365 | 58.8% | -0.98 | 52.10 | 48.50 | 55.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 59.6% | 367.5 | 59.6% | -0.98 | 54.70 | 51.00 | 58.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 60.3% | 370 | 60.3% | -0.99 | 59.75 | 56.70 | 62.80 | — |
| — | 0.10 | 0.50 | 0.30 | +0.02 | 61.0% | 372.5 | 61.0% | -0.99 | 59.05 | 54.80 | 63.30 | — |
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.