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 | |
| — | 62.50 | 66.20 | 64.35 | +0.90 | 67.9% | 250 | — | — | 2.98 | 2.67 | 3.30 | — |
| — | 58.50 | 62.25 | 60.38 | +0.88 | 67.7% | 255 | — | — | 3.63 | 2.37 | 4.90 | — |
| — | 54.75 | 58.10 | 56.42 | +0.86 | 67.6% | 260 | 67.6% | -0.15 | 4.58 | 4.05 | 5.10 | — |
| — | 50.55 | 54.15 | 52.35 | +0.83 | 67.5% | 265 | — | — | 5.50 | 4.40 | 6.60 | — |
| — | 46.90 | 49.75 | 48.33 | +0.81 | 67.4% | 270 | — | — | 6.47 | 5.95 | 7.00 | — |
| — | 43.75 | 45.90 | 44.83 | +0.78 | 67.3% | 275 | 67.3% | -0.22 | 8.22 | 7.90 | 8.55 | — |
| — | 40.25 | 43.20 | 41.73 | +0.75 | 67.3% | 280 | — | — | 9.35 | 8.70 | 10.00 | — |
| — | 37.00 | 39.90 | 38.45 | — | — | 285 | — | — | 10.80 | 9.50 | 12.10 | — |
| — | 33.90 | 36.35 | 35.12 | +0.68 | 67.4% | 290 | — | — | 12.65 | 11.35 | 13.95 | — |
| — | 30.90 | 33.20 | 32.05 | — | — | 295 | — | — | 14.80 | 13.30 | 16.30 | — |
| — | 28.40 | 30.05 | 29.23 | +0.61 | 67.6% | 300 | — | — | 17.20 | 15.70 | 18.70 | — |
| — | 25.45 | 28.45 | 26.95 | — | — | 305 | 67.8% | -0.42 | 19.77 | 18.40 | 21.15 | — |
| — | 23.40 | 26.35 | 24.88 | — | — | 310 | 68.0% | -0.46 | 22.00 | 20.60 | 23.40 | — |
| — | 20.85 | 23.60 | 22.23 | — | — | 315 | 68.2% | -0.49 | 25.23 | 23.75 | 26.70 | — |
| — | 18.85 | 21.55 | 20.20 | — | — | 320 | 68.4% | -0.52 | 28.25 | 27.05 | 29.45 | — |
| — | 17.45 | 20.35 | 18.90 | — | — | 325 | 68.7% | -0.55 | 31.40 | 29.85 | 32.95 | — |
| — | 15.80 | 18.70 | 17.25 | — | — | 330 | — | — | 34.77 | 33.25 | 36.30 | — |
| — | 14.35 | 17.05 | 15.70 | +0.39 | 69.3% | 335 | — | — | 38.23 | 36.95 | 39.50 | — |
| — | 12.75 | 15.35 | 14.05 | — | — | 340 | — | — | 41.62 | 40.50 | 42.75 | — |
| — | 11.30 | 14.20 | 12.75 | +0.33 | 70.0% | 345 | 70.0% | -0.67 | 45.42 | 44.05 | 46.80 | — |
| — | 10.25 | 12.95 | 11.60 | +0.31 | 70.4% | 350 | 70.4% | -0.70 | 49.15 | 47.95 | 50.35 | — |
| — | 9.00 | 10.50 | 9.75 | +0.28 | 70.8% | 355 | 70.8% | -0.72 | 53.10 | 51.90 | 54.30 | — |
| — | 8.30 | 10.40 | 9.35 | +0.26 | 71.3% | 360 | 71.3% | -0.74 | 57.23 | 55.95 | 58.50 | — |
| — | 7.75 | 9.75 | 8.75 | +0.24 | 71.7% | 365 | 71.7% | -0.76 | 61.80 | 60.30 | 63.30 | — |
| — | 6.55 | 8.40 | 7.47 | +0.22 | 72.2% | 370 | 72.2% | -0.78 | 65.75 | 64.25 | 67.25 | — |
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.