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 | |
| — | 59.50 | 64.00 | 61.75 | +0.98 | 57.3% | 250 | 57.3% | -0.02 | 0.23 | 0.15 | 0.30 | — |
| — | 54.30 | 63.50 | 58.90 | — | — | 255 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 51.20 | 58.20 | 54.70 | — | — | 260 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | 46.10 | 53.10 | 49.60 | +0.94 | 54.4% | 265 | 54.4% | -0.06 | 0.60 | 0.10 | 1.10 | — |
| — | 41.50 | 49.80 | 45.65 | +0.92 | 53.8% | 270 | 53.8% | -0.08 | 1.55 | 1.10 | 2.00 | — |
| — | 36.90 | 39.60 | 38.25 | +0.89 | 53.2% | 275 | 53.2% | -0.11 | 1.85 | 1.35 | 2.35 | — |
| — | 32.50 | 35.40 | 33.95 | +0.86 | 52.8% | 280 | 52.8% | -0.14 | 2.25 | 1.95 | 2.55 | — |
| — | 25.50 | 33.70 | 29.60 | +0.82 | 52.5% | 285 | 52.5% | -0.18 | 3.20 | 3.10 | 3.30 | — |
| — | 24.70 | 27.10 | 25.90 | +0.77 | 52.3% | 290 | 52.3% | -0.23 | 4.25 | 3.90 | 4.60 | — |
| — | 23.30 | 25.50 | 24.40 | +0.75 | 52.3% | 292.5 | 52.3% | -0.26 | 5.00 | 4.60 | 5.40 | — |
| — | 20.40 | 24.80 | 22.60 | +0.72 | 52.2% | 295 | 52.2% | -0.28 | 5.75 | 5.40 | 6.10 | — |
| — | 19.50 | 21.40 | 20.45 | +0.69 | 52.2% | 297.5 | 52.2% | -0.31 | 6.60 | 2.90 | 10.30 | — |
| — | 17.90 | 20.00 | 18.95 | +0.66 | 52.2% | 300 | 52.2% | -0.34 | 7.55 | 7.30 | 7.80 | — |
| — | 14.00 | 18.60 | 16.30 | +0.63 | 52.2% | 302.5 | 52.2% | -0.37 | 8.95 | 7.20 | 10.70 | — |
| — | 15.00 | 20.00 | 17.50 | +0.60 | 52.2% | 305 | 52.2% | -0.40 | 9.25 | 8.30 | 10.20 | — |
| — | 10.70 | 16.00 | 13.35 | +0.57 | 52.3% | 307.5 | 52.3% | -0.43 | 9.25 | 6.80 | 11.70 | — |
| — | 12.70 | 14.00 | 13.35 | +0.54 | 52.4% | 310 | 52.4% | -0.47 | 12.15 | 11.60 | 12.70 | — |
| — | 11.10 | 15.90 | 13.50 | +0.51 | 52.4% | 312.5 | 52.4% | -0.50 | 13.45 | 12.90 | 14.00 | — |
| — | 10.00 | 12.00 | 11.00 | +0.47 | 52.5% | 315 | 52.5% | -0.53 | 15.05 | 13.20 | 16.90 | — |
| — | 9.00 | 11.10 | 10.05 | +0.44 | 52.7% | 317.5 | 52.7% | -0.56 | 15.55 | 12.30 | 18.80 | — |
| — | 6.40 | 9.50 | 7.95 | +0.41 | 52.8% | 320 | 52.8% | -0.59 | 16.50 | 14.50 | 18.50 | — |
| — | 7.80 | 9.50 | 8.65 | +0.39 | 52.9% | 322.5 | 52.9% | -0.62 | 19.30 | 15.30 | 23.30 | — |
| — | 4.10 | 8.50 | 6.30 | +0.36 | 53.1% | 325 | 53.1% | -0.64 | 21.00 | 19.50 | 22.50 | — |
| — | 5.90 | 7.30 | 6.60 | +0.33 | 53.2% | 327.5 | 53.2% | -0.67 | 21.70 | 19.20 | 24.20 | — |
| — | 5.10 | 6.70 | 5.90 | +0.31 | 53.4% | 330 | 53.4% | -0.70 | 24.80 | 22.50 | 27.10 | — |
| — | 4.70 | 8.30 | 6.50 | +0.28 | 53.6% | 332.5 | 53.6% | -0.72 | 26.80 | 25.40 | 28.20 | — |
| — | 4.30 | 5.10 | 4.70 | +0.26 | 53.8% | 335 | 53.8% | -0.74 | 28.75 | 27.30 | 30.20 | — |
| — | 3.70 | 6.80 | 5.25 | +0.24 | 54.0% | 337.5 | 54.0% | -0.77 | 32.40 | 29.30 | 35.50 | — |
| — | 3.40 | 4.10 | 3.75 | +0.22 | 54.2% | 340 | 54.2% | -0.79 | 34.60 | 31.30 | 37.90 | — |
| — | 3.00 | 3.50 | 3.25 | +0.18 | 54.6% | 345 | 54.6% | -0.82 | 36.95 | 35.40 | 38.50 | — |
| — | 2.05 | 2.50 | 2.27 | +0.15 | 55.1% | 350 | 55.1% | -0.85 | 41.40 | 39.90 | 42.90 | — |
| — | 1.70 | 2.40 | 2.05 | +0.12 | 55.6% | 355 | 55.6% | -0.88 | 45.80 | 44.30 | 47.30 | — |
| — | 0.65 | 2.25 | 1.45 | +0.10 | 56.1% | 360 | 56.1% | -0.90 | 49.70 | 47.50 | 51.90 | — |
| — | 1.00 | 1.40 | 1.20 | +0.08 | 56.6% | 365 | 56.6% | -0.92 | 55.85 | 51.00 | 60.70 | — |
| — | 0.70 | 1.20 | 0.95 | +0.07 | 57.2% | 370 | 57.2% | -0.94 | 58.10 | 55.10 | 61.10 | — |
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.