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 | |
| — | 59.20 | 62.25 | 60.73 | +1.00 | 92.6% | 250 | 92.6% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 56.70 | 59.45 | 58.08 | +1.00 | 90.3% | 252.5 | 90.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 54.20 | 56.90 | 55.55 | +1.00 | 88.1% | 255 | 88.1% | -0.01 | — | — | 0.12 | — |
| — | 51.70 | 54.70 | 53.20 | +1.00 | 85.9% | 257.5 | 85.9% | -0.01 | — | — | 0.18 | — |
| — | 49.20 | 51.80 | 50.50 | +1.00 | 83.7% | 260 | 83.7% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 47.30 | 49.60 | 48.45 | +1.00 | 81.6% | 262.5 | 81.6% | -0.01 | — | — | 0.17 | — |
| — | 44.80 | 47.10 | 45.95 | +1.00 | 79.5% | 265 | 79.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 41.70 | 44.75 | 43.23 | +0.99 | 77.5% | 267.5 | 77.5% | -0.01 | — | — | 0.40 | — |
| — | 39.20 | 41.90 | 40.55 | +0.99 | 75.6% | 270 | 75.6% | -0.02 | 0.17 | 0.09 | 0.25 | — |
| — | 37.40 | 39.15 | 38.27 | +0.99 | 73.8% | 272.5 | 73.8% | -0.02 | — | — | 0.27 | — |
| — | 34.75 | 36.95 | 35.85 | +0.98 | 72.0% | 275 | 72.0% | -0.03 | 0.32 | 0.10 | 0.54 | — |
| — | 31.70 | 35.00 | 33.35 | +0.97 | 70.4% | 277.5 | 70.4% | -0.03 | — | — | 0.53 | — |
| — | 29.30 | 32.00 | 30.65 | +0.96 | 68.9% | 280 | 68.9% | -0.04 | 0.36 | 0.30 | 0.42 | — |
| — | 26.90 | 30.25 | 28.57 | +0.95 | 67.5% | 282.5 | 67.5% | -0.06 | 0.40 | 0.33 | 0.47 | — |
| — | 24.55 | 27.35 | 25.95 | +0.93 | 66.3% | 285 | 66.3% | -0.07 | 0.54 | 0.47 | 0.61 | — |
| — | 22.90 | 25.05 | 23.98 | +0.91 | 65.2% | 287.5 | 65.2% | -0.09 | 0.72 | 0.64 | 0.80 | — |
| — | 19.95 | 22.95 | 21.45 | +0.89 | 64.2% | 290 | 64.2% | -0.11 | 0.98 | 0.90 | 1.06 | — |
| — | 18.25 | 20.20 | 19.23 | +0.86 | 63.4% | 292.5 | 63.4% | -0.14 | 1.33 | 1.07 | 1.60 | — |
| — | 16.55 | 17.90 | 17.23 | +0.83 | 62.7% | 295 | 62.7% | -0.17 | 1.80 | 1.67 | 1.94 | — |
| — | 14.65 | 15.85 | 15.25 | +0.79 | 62.2% | 297.5 | 62.2% | -0.21 | 2.15 | 1.94 | 2.36 | — |
| — | 12.70 | 14.05 | 13.38 | +0.75 | 61.7% | 300 | 61.7% | -0.25 | 2.81 | 2.63 | 2.98 | — |
| — | 11.30 | 12.25 | 11.78 | +0.70 | 61.4% | 302.5 | 61.4% | -0.30 | 3.62 | 3.15 | 4.10 | — |
| — | 9.90 | 10.65 | 10.28 | +0.64 | 61.1% | 305 | 61.1% | -0.36 | 4.42 | 4.20 | 4.65 | — |
| 112 | 8.45 | 9.00 | 8.72 | +0.59 | 61.0% | 307.5 | 61.0% | -0.41 | 5.40 | 5.15 | 5.65 | — |
| — | 7.25 | 7.65 | 7.45 | +0.53 | 61.0% | 310 | 61.0% | -0.47 | 6.62 | 6.45 | 6.80 | — |
| — | 6.05 | 6.50 | 6.28 | +0.47 | 61.0% | 312.5 | 61.0% | -0.53 | 8.00 | 7.80 | 8.20 | — |
| — | 4.90 | 5.40 | 5.15 | +0.41 | 61.1% | 315 | 61.1% | -0.59 | 9.30 | 8.75 | 9.85 | — |
| — | 3.95 | 4.60 | 4.28 | +0.36 | 61.3% | 317.5 | 61.3% | -0.64 | 10.85 | 10.30 | 11.40 | — |
| — | 3.35 | 3.50 | 3.42 | +0.31 | 61.5% | 320 | 61.5% | -0.69 | 12.57 | 12.10 | 13.05 | — |
| — | 2.62 | 2.83 | 2.73 | +0.26 | 61.7% | 322.5 | 61.7% | -0.74 | 14.50 | 13.45 | 15.55 | — |
| — | 2.12 | 2.30 | 2.21 | +0.22 | 61.9% | 325 | 61.9% | -0.78 | 16.50 | 15.70 | 17.30 | — |
| — | 1.67 | 1.89 | 1.78 | +0.18 | 62.2% | 327.5 | 62.2% | -0.82 | 18.82 | 17.30 | 20.35 | — |
| — | 1.31 | 1.49 | 1.40 | +0.15 | 62.5% | 330 | 62.5% | -0.85 | 21.07 | 19.70 | 22.45 | — |
| — | 0.92 | 1.26 | 1.09 | +0.12 | 62.8% | 332.5 | 62.8% | -0.88 | 23.35 | 21.95 | 24.75 | — |
| — | 0.80 | 0.94 | 0.87 | +0.10 | 63.2% | 335 | 63.2% | -0.90 | 25.23 | 24.20 | 26.25 | — |
| — | 0.52 | 0.79 | 0.66 | +0.08 | 63.6% | 337.5 | 63.6% | -0.92 | 27.85 | 26.40 | 29.30 | — |
| — | 0.43 | 0.58 | 0.51 | +0.06 | 64.1% | 340 | 64.1% | -0.94 | 30.02 | 28.45 | 31.60 | — |
| — | 0.06 | 0.69 | 0.38 | +0.05 | 64.7% | 342.5 | 64.7% | -0.95 | 32.42 | 30.80 | 34.05 | — |
| — | 0.01 | 0.69 | 0.35 | +0.04 | 65.3% | 345 | 65.3% | -0.96 | 34.80 | 33.15 | 36.45 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 66.0% | 347.5 | 66.0% | -0.97 | 37.27 | 35.75 | 38.80 | — |
| — | 0.10 | 0.28 | 0.19 | +0.03 | 66.8% | 350 | 66.8% | -0.98 | 39.52 | 37.80 | 41.25 | — |
| — | 0.02 | 0.62 | 0.32 | +0.02 | 67.6% | 352.5 | 67.6% | -0.98 | 42.25 | 40.80 | 43.70 | — |
| — | — | 0.19 | — | +0.02 | 68.6% | 355 | 68.6% | -0.99 | 44.58 | 42.95 | 46.20 | — |
| — | — | 0.68 | — | +0.01 | 69.6% | 357.5 | 69.6% | -0.99 | 46.95 | 45.25 | 48.65 | — |
| — | — | 0.15 | — | +0.01 | 70.7% | 360 | 70.7% | -0.99 | 49.67 | 48.20 | 51.15 | — |
| — | — | 2.16 | — | +0.01 | 71.9% | 362.5 | 71.9% | -0.99 | 51.52 | 50.10 | 52.95 | — |
| — | — | 0.15 | — | +0.01 | 73.1% | 365 | 73.1% | -0.99 | 54.50 | 53.35 | 55.65 | — |
| — | — | 2.14 | — | +0.01 | 74.4% | 367.5 | 74.4% | -1.00 | 57.23 | 55.85 | 58.60 | — |
| — | — | 0.04 | — | — | — | 370 | — | — | 59.50 | 57.90 | 61.10 | — |
| — | — | 1.58 | — | +0.00 | 77.1% | 372.5 | 77.1% | -1.00 | 62.10 | 60.60 | 63.60 | — |
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.