Spot 310.49
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.55 | 61.80 | 60.67 | +0.98 | 76.3% | 250 | 76.3% | -0.02 | 0.21 | 0.07 | 0.36 | — |
| — | 56.65 | 60.10 | 58.38 | +0.98 | 75.0% | 252.5 | 75.0% | -0.02 | — | — | 0.40 | — |
| — | 54.50 | 57.65 | 56.08 | +0.98 | 73.8% | 255 | 73.8% | -0.02 | — | — | 0.78 | — |
| — | 52.00 | 55.20 | 53.60 | +0.97 | 72.7% | 257.5 | 72.7% | -0.03 | — | — | 0.94 | — |
| — | 49.50 | 52.45 | 50.98 | +0.97 | 71.7% | 260 | 71.7% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 47.20 | 50.35 | 48.77 | +0.96 | 70.8% | 262.5 | 70.8% | -0.04 | — | — | 0.90 | — |
| — | 44.70 | 47.95 | 46.33 | +0.95 | 69.9% | 265 | 69.9% | -0.05 | 0.47 | 0.16 | 0.78 | — |
| — | 42.20 | 45.55 | 43.88 | +0.95 | 69.2% | 267.5 | 69.2% | -0.05 | 0.39 | 0.02 | 0.76 | — |
| — | 40.55 | 43.25 | 41.90 | +0.94 | 68.6% | 270 | 68.6% | -0.06 | 0.84 | 0.68 | 1.00 | — |
| — | 38.20 | 40.95 | 39.58 | +0.93 | 68.0% | 272.5 | 68.0% | -0.08 | 1.06 | 0.85 | 1.27 | — |
| — | 36.05 | 37.85 | 36.95 | +0.91 | 67.6% | 275 | 67.6% | -0.09 | 1.29 | 1.10 | 1.48 | — |
| — | 33.00 | 36.45 | 34.73 | +0.90 | 67.2% | 277.5 | 67.2% | -0.10 | 1.54 | 1.35 | 1.74 | — |
| — | 31.50 | 34.15 | 32.83 | +0.88 | 66.9% | 280 | 66.9% | -0.12 | 1.88 | 1.67 | 2.09 | — |
| — | 28.90 | 31.75 | 30.32 | +0.86 | 66.7% | 282.5 | 66.7% | -0.14 | 2.25 | 2.03 | 2.48 | — |
| — | 27.50 | 30.10 | 28.80 | +0.84 | 66.6% | 285 | 66.6% | -0.16 | 2.75 | 2.46 | 3.05 | — |
| — | 25.30 | 28.35 | 26.82 | +0.81 | 66.6% | 287.5 | 66.6% | -0.19 | 3.22 | 2.94 | 3.50 | — |
| — | 23.30 | 26.05 | 24.68 | +0.78 | 66.6% | 290 | 66.6% | -0.22 | 3.95 | 3.80 | 4.10 | — |
| — | 22.00 | 24.30 | 23.15 | +0.76 | 66.7% | 292.5 | 66.7% | -0.24 | 4.38 | 3.95 | 4.80 | — |
| — | 19.75 | 22.15 | 20.95 | +0.73 | 66.8% | 295 | 66.8% | -0.27 | 5.10 | 4.70 | 5.50 | — |
| — | 17.90 | 20.15 | 19.02 | +0.69 | 67.0% | 297.5 | 67.0% | -0.31 | 5.90 | 5.50 | 6.30 | — |
| — | 17.05 | 18.30 | 17.68 | +0.66 | 67.3% | 300 | 67.3% | -0.34 | 6.67 | 6.30 | 7.05 | — |
| — | 15.55 | 16.85 | 16.20 | +0.63 | 67.6% | 302.5 | 67.6% | -0.37 | 7.83 | 7.35 | 8.30 | — |
| — | 14.15 | 15.40 | 14.78 | +0.60 | 67.9% | 305 | 67.9% | -0.41 | 8.93 | 8.40 | 9.45 | — |
| — | 13.00 | 14.10 | 13.55 | +0.56 | 68.3% | 307.5 | 68.3% | -0.44 | 10.07 | 9.55 | 10.60 | — |
| — | 11.20 | 12.75 | 11.97 | +0.52 | 68.7% | 310 | 68.7% | -0.48 | 11.35 | 10.80 | 11.90 | — |
| — | 10.75 | 11.65 | 11.20 | +0.49 | 69.1% | 312.5 | 69.1% | -0.51 | 13.05 | 12.15 | 13.95 | — |
| — | 9.30 | 11.10 | 10.20 | +0.46 | 69.5% | 315 | 69.5% | -0.54 | 14.18 | 13.60 | 14.75 | — |
| — | 8.10 | 9.60 | 8.85 | +0.43 | 69.9% | 317.5 | 69.9% | -0.57 | 15.72 | 15.15 | 16.30 | — |
| — | 7.90 | 8.60 | 8.25 | +0.40 | 70.3% | 320 | 70.3% | -0.60 | 17.32 | 16.70 | 17.95 | — |
| — | 7.10 | 7.80 | 7.45 | +0.37 | 70.7% | 322.5 | 70.7% | -0.63 | 19.05 | 18.40 | 19.70 | — |
| — | 6.30 | 6.95 | 6.62 | +0.34 | 71.1% | 325 | 71.1% | -0.66 | 20.98 | 20.15 | 21.80 | — |
| — | 5.65 | 6.45 | 6.05 | +0.31 | 71.5% | 327.5 | 71.5% | -0.69 | 22.77 | 21.95 | 23.60 | — |
| — | 5.05 | 5.50 | 5.28 | +0.29 | 71.9% | 330 | 71.9% | -0.71 | 24.30 | 23.30 | 25.30 | — |
| — | 4.55 | 5.20 | 4.88 | +0.26 | 72.4% | 332.5 | 72.4% | -0.74 | 26.62 | 25.40 | 27.85 | — |
| — | 3.50 | 4.50 | 4.00 | +0.24 | 72.9% | 335 | 72.9% | -0.76 | 28.02 | 26.55 | 29.50 | — |
| — | 3.70 | 4.25 | 3.98 | +0.22 | 73.4% | 337.5 | 73.4% | -0.78 | 30.43 | 29.00 | 31.85 | — |
| — | 3.25 | 3.60 | 3.42 | +0.20 | 73.9% | 340 | 73.9% | -0.80 | 32.52 | 31.30 | 33.75 | — |
| — | 3.00 | 3.45 | 3.23 | +0.18 | 74.4% | 342.5 | 74.4% | -0.82 | 34.33 | 32.90 | 35.75 | — |
| — | 2.56 | 3.05 | 2.81 | +0.17 | 75.0% | 345 | 75.0% | -0.83 | 37.00 | 35.40 | 38.60 | — |
| — | 2.19 | 2.88 | 2.54 | +0.15 | 75.5% | 347.5 | 75.5% | -0.85 | 39.00 | 37.90 | 40.10 | — |
| — | 2.08 | 2.28 | 2.18 | +0.14 | 76.1% | 350 | 76.1% | -0.86 | 41.40 | 39.95 | 42.85 | — |
| — | 1.84 | 2.14 | 1.99 | +0.13 | 76.7% | 352.5 | 76.7% | -0.88 | 44.02 | 42.55 | 45.50 | — |
| — | 1.67 | 2.05 | 1.86 | +0.11 | 77.4% | 355 | 77.4% | -0.89 | 45.90 | 44.15 | 47.65 | — |
| — | 1.48 | 1.96 | 1.72 | +0.11 | 78.0% | 357.5 | 78.0% | -0.90 | 48.55 | 47.15 | 49.95 | — |
| — | 1.36 | 1.61 | 1.49 | +0.10 | 78.7% | 360 | 78.7% | -0.91 | 50.65 | 49.00 | 52.30 | — |
| — | 1.11 | 1.46 | 1.28 | +0.09 | 79.4% | 362.5 | — | — | 53.00 | 51.35 | 54.65 | — |
| — | 1.10 | 1.33 | 1.22 | — | — | 365 | — | — | 55.23 | 53.75 | 56.70 | — |
| — | 0.98 | 1.22 | 1.10 | — | — | 367.5 | — | — | 57.60 | 56.15 | 59.05 | — |
| — | 0.89 | 1.10 | 0.99 | — | — | 370 | — | — | 60.10 | 58.60 | 61.60 | — |
| — | 0.73 | 1.02 | 0.88 | — | — | 372.5 | — | — | 62.48 | 61.00 | 63.95 | — |
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.