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 | |
| — | 60.45 | 63.40 | 61.92 | — | — | 250 | — | — | 0.79 | 0.55 | 1.02 | — |
| — | 58.20 | 61.05 | 59.62 | — | — | 252.5 | — | — | 0.52 | 0.01 | 1.02 | — |
| — | 55.25 | 58.75 | 57.00 | — | — | 255 | — | — | 1.20 | 1.04 | 1.36 | — |
| — | 53.15 | 56.45 | 54.80 | — | — | 257.5 | — | — | 1.27 | 1.07 | 1.48 | — |
| — | 51.00 | 54.15 | 52.58 | +0.92 | 65.3% | 260 | — | — | 1.81 | 1.25 | 2.38 | — |
| — | 48.90 | 51.90 | 50.40 | +0.91 | 67.7% | 262.5 | 67.7% | -0.09 | 1.75 | 1.52 | 1.99 | — |
| — | 46.80 | 49.65 | 48.23 | +0.90 | 67.5% | 265 | 67.5% | -0.10 | 2.04 | 1.81 | 2.26 | — |
| — | 44.55 | 47.75 | 46.15 | +0.89 | 67.3% | 267.5 | 67.3% | -0.11 | 2.31 | 2.12 | 2.50 | — |
| — | 42.65 | 45.60 | 44.12 | +0.87 | 67.1% | 270 | — | — | 2.69 | 2.54 | 2.85 | — |
| — | 40.40 | 42.90 | 41.65 | +0.86 | 66.9% | 272.5 | 66.9% | -0.14 | 2.53 | 1.66 | 3.40 | — |
| — | 38.55 | 41.45 | 40.00 | +0.84 | 66.8% | 275 | 66.8% | -0.16 | 3.06 | 2.17 | 3.95 | — |
| — | 36.20 | 39.50 | 37.85 | +0.83 | 66.7% | 277.5 | 66.7% | -0.17 | 4.05 | 3.65 | 4.45 | — |
| — | 33.70 | 37.55 | 35.62 | +0.81 | 66.7% | 280 | 66.7% | -0.19 | 4.55 | 4.25 | 4.85 | — |
| — | 32.20 | 35.15 | 33.67 | +0.79 | 66.6% | 282.5 | 66.6% | -0.21 | 5.12 | 4.70 | 5.55 | — |
| — | 30.45 | 33.70 | 32.08 | +0.77 | 66.6% | 285 | 66.6% | -0.23 | 5.85 | 5.40 | 6.30 | — |
| — | 28.85 | 31.85 | 30.35 | +0.75 | 66.6% | 287.5 | 66.6% | -0.25 | 6.85 | 6.00 | 7.70 | — |
| — | 27.25 | 30.30 | 28.77 | +0.73 | 66.7% | 290 | 66.7% | -0.28 | 7.20 | 6.60 | 7.80 | — |
| — | 25.70 | 27.90 | 26.80 | +0.70 | 66.7% | 292.5 | 66.7% | -0.30 | 8.20 | 7.90 | 8.50 | — |
| — | 24.05 | 26.35 | 25.20 | +0.68 | 66.8% | 295 | 66.8% | -0.32 | 8.85 | 8.25 | 9.45 | — |
| — | 21.15 | 23.15 | 22.15 | +0.63 | 67.0% | 300 | 67.0% | -0.37 | 10.97 | 9.95 | 12.00 | — |
| — | 18.35 | 20.60 | 19.48 | +0.58 | 67.3% | 305 | 67.3% | -0.41 | 13.30 | 12.20 | 14.40 | — |
| — | 16.85 | 19.25 | 18.05 | +0.56 | 67.4% | 307.5 | 67.4% | -0.44 | 14.40 | 13.40 | 15.40 | — |
| — | 16.25 | 18.10 | 17.18 | +0.53 | 67.6% | 310 | 67.6% | -0.47 | 15.60 | 14.65 | 16.55 | — |
| — | 15.30 | 16.95 | 16.12 | +0.51 | 67.8% | 312.5 | 67.8% | -0.49 | 17.32 | 16.20 | 18.45 | — |
| — | 14.30 | 15.65 | 14.97 | +0.49 | 68.0% | 315 | 68.0% | -0.51 | 19.23 | 18.35 | 20.10 | — |
| — | 12.80 | 14.60 | 13.70 | +0.46 | 68.2% | 317.5 | 68.2% | -0.54 | 20.38 | 19.15 | 21.60 | — |
| — | 12.55 | 13.50 | 13.03 | +0.44 | 68.5% | 320 | 68.5% | -0.56 | 21.90 | 20.70 | 23.10 | — |
| — | 11.35 | 12.60 | 11.97 | +0.42 | 68.7% | 322.5 | 68.7% | -0.58 | 23.52 | 22.25 | 24.80 | — |
| — | 10.75 | 12.05 | 11.40 | +0.40 | 69.0% | 325 | 69.0% | -0.61 | 25.05 | 24.20 | 25.90 | — |
| — | 10.00 | 11.15 | 10.57 | +0.38 | 69.3% | 327.5 | 69.3% | -0.63 | 26.70 | 25.70 | 27.70 | — |
| — | 9.35 | 10.45 | 9.90 | +0.35 | 69.6% | 330 | 69.6% | -0.65 | 28.43 | 27.30 | 29.55 | — |
| — | 8.60 | 9.75 | 9.18 | +0.34 | 69.9% | 332.5 | 69.9% | -0.66 | 30.23 | 29.00 | 31.45 | — |
| — | 7.85 | 9.20 | 8.53 | +0.32 | 70.2% | 335 | 70.2% | -0.69 | 32.05 | 30.90 | 33.20 | — |
| — | 7.30 | 8.55 | 7.92 | +0.30 | 70.5% | 337.5 | 70.5% | -0.70 | 34.20 | 32.95 | 35.45 | — |
| — | 7.00 | 7.40 | 7.20 | +0.28 | 70.8% | 340 | 70.8% | -0.72 | 35.95 | 34.35 | 37.55 | — |
| — | 6.25 | 7.40 | 6.83 | +0.26 | 71.1% | 342.5 | 71.1% | -0.74 | 38.17 | 37.15 | 39.20 | — |
| — | 5.95 | 6.85 | 6.40 | +0.25 | 71.5% | 345 | 71.5% | -0.75 | 40.52 | 39.20 | 41.85 | — |
| — | 5.35 | 6.40 | 5.88 | +0.24 | 71.8% | 347.5 | 71.8% | -0.77 | 42.27 | 40.70 | 43.85 | — |
| — | 5.05 | 5.90 | 5.47 | +0.22 | 72.2% | 350 | 72.2% | -0.78 | 43.88 | 42.45 | 45.30 | — |
| — | 4.65 | 5.55 | 5.10 | +0.21 | 72.6% | 352.5 | 72.6% | -0.79 | 46.50 | 44.90 | 48.10 | — |
| — | 4.20 | 5.20 | 4.70 | — | — | 355 | 73.0% | -0.81 | 48.38 | 46.70 | 50.05 | — |
| — | 3.70 | 4.20 | 3.95 | +0.17 | 73.7% | 360 | 73.7% | -0.83 | 52.92 | 51.05 | 54.80 | — |
| — | 3.00 | 3.65 | 3.33 | +0.15 | 74.5% | 365 | 74.5% | -0.85 | 57.08 | 55.50 | 58.65 | — |
| — | 2.74 | 3.35 | 3.04 | +0.13 | 75.4% | 370 | 75.4% | -0.87 | 61.77 | 60.10 | 63.45 | — |
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.