Spot 310.82
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.75 | 65.70 | 64.22 | — | — | 250 | 62.1% | -0.09 | 3.11 | 2.62 | 3.60 | — |
| — | 58.45 | 62.00 | 60.23 | — | — | 255 | — | — | 3.12 | 2.00 | 4.25 | — |
| — | 54.30 | 57.30 | 55.80 | +0.87 | 61.7% | 260 | — | — | 4.53 | 4.00 | 5.05 | — |
| — | 50.25 | 53.70 | 51.98 | — | — | 265 | 61.5% | -0.16 | 5.50 | 5.00 | 6.00 | — |
| — | 46.35 | 49.80 | 48.08 | — | — | 270 | 61.3% | -0.19 | 6.55 | 6.00 | 7.10 | — |
| — | 42.55 | 45.70 | 44.12 | +0.79 | 61.2% | 275 | 61.2% | -0.21 | 7.35 | 6.80 | 7.90 | — |
| — | 39.10 | 42.05 | 40.58 | — | — | 280 | — | — | 8.78 | 7.60 | 9.95 | — |
| — | 35.75 | 38.40 | 37.08 | +0.72 | 60.9% | 285 | — | — | 10.40 | 8.90 | 11.90 | — |
| — | 32.40 | 35.30 | 33.85 | — | — | 290 | — | — | 12.18 | 11.00 | 13.35 | — |
| — | 29.45 | 32.25 | 30.85 | — | — | 295 | — | — | 14.25 | 12.80 | 15.70 | — |
| — | 26.65 | 28.50 | 27.57 | +0.62 | 60.6% | 300 | — | — | 16.50 | 15.05 | 17.95 | — |
| — | 24.85 | 27.10 | 25.98 | — | — | 305 | — | — | 18.88 | 17.40 | 20.35 | — |
| — | 21.40 | 24.70 | 23.05 | — | — | 310 | — | — | 21.38 | 20.10 | 22.65 | — |
| — | 19.15 | 22.00 | 20.57 | — | — | 315 | 60.5% | -0.49 | 24.32 | 22.95 | 25.70 | — |
| — | 18.00 | 19.95 | 18.98 | +0.48 | 60.5% | 320 | 60.5% | -0.53 | 27.25 | 25.90 | 28.60 | — |
| — | 15.25 | 18.35 | 16.80 | +0.44 | 60.5% | 325 | 60.5% | -0.56 | 30.35 | 29.05 | 31.65 | — |
| — | 13.55 | 16.80 | 15.18 | +0.41 | 60.6% | 330 | 60.6% | -0.60 | 33.65 | 32.30 | 35.00 | — |
| — | 12.00 | 14.85 | 13.43 | +0.38 | 60.6% | 335 | 60.6% | -0.63 | 37.00 | 35.70 | 38.30 | — |
| — | 11.40 | 12.80 | 12.10 | +0.34 | 60.7% | 340 | 60.7% | -0.66 | 40.55 | 39.30 | 41.80 | — |
| — | 9.30 | 11.65 | 10.47 | +0.31 | 60.8% | 345 | 60.8% | -0.69 | 44.45 | 42.95 | 45.95 | — |
| — | 8.15 | 11.15 | 9.65 | +0.29 | 61.0% | 350 | 61.0% | -0.72 | 48.02 | 46.75 | 49.30 | — |
| — | 7.15 | 9.45 | 8.30 | +0.26 | 61.1% | 355 | 61.1% | -0.75 | 52.15 | 50.65 | 53.65 | — |
| — | 6.20 | 8.60 | 7.40 | +0.24 | 61.3% | 360 | 61.3% | -0.77 | 55.98 | 54.80 | 57.15 | — |
| — | 5.35 | 8.25 | 6.80 | +0.21 | 61.4% | 365 | 61.4% | -0.79 | 60.15 | 58.95 | 61.35 | — |
| — | 4.80 | 7.45 | 6.12 | +0.19 | 61.6% | 370 | 61.6% | -0.81 | 64.22 | 62.45 | 66.00 | — |
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.