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 | |
| — | 59.55 | 62.50 | 61.02 | +0.98 | 67.5% | 250 | 67.5% | -0.02 | 0.34 | 0.23 | 0.44 | — |
| — | 57.10 | 60.50 | 58.80 | +0.97 | 66.9% | 252.5 | 66.9% | -0.03 | — | — | 1.10 | — |
| — | 55.05 | 57.60 | 56.33 | +0.97 | 66.3% | 255 | 66.3% | -0.03 | 0.44 | 0.35 | 0.53 | — |
| — | 52.20 | 55.35 | 53.77 | +0.96 | 65.7% | 257.5 | 65.7% | -0.04 | 0.70 | 0.29 | 1.12 | — |
| — | 49.80 | 53.00 | 51.40 | +0.96 | 65.1% | 260 | 65.1% | -0.04 | 0.75 | 0.50 | 1.00 | — |
| — | 47.30 | 50.75 | 49.02 | +0.95 | 64.5% | 262.5 | 64.5% | -0.05 | 0.42 | 0.03 | 0.82 | — |
| — | 45.05 | 48.00 | 46.52 | +0.94 | 63.9% | 265 | 63.9% | -0.06 | 0.90 | 0.62 | 1.17 | — |
| — | 42.65 | 46.20 | 44.42 | +0.93 | 63.4% | 267.5 | 63.4% | -0.07 | 0.76 | 0.41 | 1.11 | — |
| — | 40.30 | 43.50 | 41.90 | +0.92 | 62.9% | 270 | 62.9% | -0.08 | 1.26 | 0.87 | 1.66 | — |
| — | 38.00 | 40.80 | 39.40 | +0.91 | 62.4% | 272.5 | 62.4% | -0.09 | 1.35 | 0.79 | 1.91 | — |
| — | 36.35 | 38.55 | 37.45 | +0.90 | 61.9% | 275 | 61.9% | -0.10 | 1.67 | 1.28 | 2.06 | — |
| — | 34.35 | 36.25 | 35.30 | +0.88 | 61.5% | 277.5 | 61.5% | -0.12 | 1.68 | 1.24 | 2.11 | — |
| — | 31.35 | 34.40 | 32.88 | +0.86 | 61.1% | 280 | 61.1% | -0.14 | 2.13 | 1.88 | 2.38 | — |
| — | 29.20 | 32.05 | 30.62 | +0.84 | 60.7% | 282.5 | 60.7% | -0.16 | 2.54 | 2.30 | 2.78 | — |
| — | 27.10 | 30.15 | 28.62 | +0.82 | 60.4% | 285 | 60.4% | -0.18 | 2.92 | 2.65 | 3.20 | — |
| — | 25.65 | 28.05 | 26.85 | +0.80 | 60.2% | 287.5 | — | — | 3.55 | 3.00 | 4.10 | — |
| — | 24.50 | 26.15 | 25.32 | — | — | 290 | — | — | 4.08 | 3.45 | 4.70 | — |
| — | 22.05 | 24.40 | 23.23 | — | — | 292.5 | 59.7% | -0.25 | 4.70 | 4.05 | 5.35 | — |
| — | 20.30 | 22.65 | 21.48 | +0.72 | 59.6% | 295 | 59.6% | -0.28 | 5.45 | 4.75 | 6.15 | — |
| — | 19.20 | 20.90 | 20.05 | +0.69 | 59.4% | 297.5 | 59.4% | -0.31 | 6.20 | 5.45 | 6.95 | — |
| — | 17.85 | 18.50 | 18.18 | +0.66 | 59.3% | 300 | 59.3% | -0.34 | 7.17 | 6.45 | 7.90 | — |
| — | 16.05 | 17.60 | 16.82 | +0.63 | 59.2% | 302.5 | 59.2% | -0.37 | 8.28 | 7.65 | 8.90 | — |
| — | 15.10 | 16.10 | 15.60 | +0.60 | 59.1% | 305 | 59.1% | -0.40 | 9.53 | 9.00 | 10.05 | — |
| — | 13.80 | 15.65 | 14.72 | +0.57 | 59.0% | 307.5 | 59.0% | -0.43 | 10.65 | 10.10 | 11.20 | — |
| — | 12.40 | 13.30 | 12.85 | +0.53 | 59.0% | 310 | 59.0% | -0.47 | 11.85 | 11.35 | 12.35 | — |
| — | 11.10 | 12.15 | 11.62 | +0.50 | 58.9% | 312.5 | 58.9% | -0.50 | 13.07 | 12.40 | 13.75 | — |
| — | 10.05 | 11.05 | 10.55 | +0.47 | 58.9% | 315 | 58.9% | -0.53 | 14.18 | 13.20 | 15.15 | — |
| — | 9.25 | 10.00 | 9.62 | +0.44 | 58.8% | 317.5 | 58.8% | -0.57 | 16.07 | 15.55 | 16.60 | — |
| — | 7.75 | 9.05 | 8.40 | +0.40 | 58.8% | 320 | 58.8% | -0.60 | 17.25 | 16.20 | 18.30 | — |
| — | 7.10 | 8.35 | 7.72 | +0.37 | 58.8% | 322.5 | 58.8% | -0.63 | 18.82 | 17.90 | 19.75 | — |
| — | 6.20 | 7.30 | 6.75 | +0.34 | 58.8% | 325 | 58.8% | -0.66 | 20.55 | 19.60 | 21.50 | — |
| — | 5.75 | 6.60 | 6.17 | +0.32 | 58.9% | 327.5 | 58.9% | -0.69 | 22.32 | 21.35 | 23.30 | — |
| — | 4.80 | 6.00 | 5.40 | +0.29 | 59.0% | 330 | 59.0% | -0.71 | 24.30 | 23.20 | 25.40 | — |
| — | 4.20 | 5.40 | 4.80 | +0.26 | 59.1% | 332.5 | 59.1% | -0.74 | 26.10 | 24.90 | 27.30 | — |
| — | 3.85 | 4.95 | 4.40 | +0.24 | 59.2% | 335 | 59.2% | -0.76 | 28.35 | 27.00 | 29.70 | — |
| — | 3.25 | 4.40 | 3.83 | +0.22 | 59.3% | 337.5 | 59.3% | -0.79 | 30.10 | 28.95 | 31.25 | — |
| — | 3.05 | 3.55 | 3.30 | +0.20 | 59.5% | 340 | 59.5% | -0.81 | 32.42 | 30.85 | 34.00 | — |
| — | 2.66 | 3.45 | 3.06 | +0.18 | 59.7% | 342.5 | 59.7% | -0.83 | 34.67 | 33.25 | 36.10 | — |
| — | 2.40 | 3.10 | 2.75 | +0.16 | 59.9% | 345 | 59.9% | -0.84 | 36.85 | 35.40 | 38.30 | — |
| — | 2.13 | 2.49 | 2.31 | +0.14 | 60.1% | 347.5 | 60.1% | -0.86 | 39.05 | 37.60 | 40.50 | — |
| — | 1.90 | 2.35 | 2.12 | +0.13 | 60.4% | 350 | 60.4% | -0.88 | 41.40 | 40.00 | 42.80 | — |
| — | 1.57 | 2.15 | 1.86 | +0.12 | 60.7% | 352.5 | 60.7% | -0.89 | 43.33 | 42.20 | 44.45 | — |
| — | 0.97 | 1.91 | 1.44 | +0.10 | 61.0% | 355 | 61.0% | -0.90 | 45.83 | 44.50 | 47.15 | — |
| — | — | — | — | — | — | 357.5 | — | — | — | — | — | — |
| — | 1.09 | 1.82 | 1.46 | +0.08 | 61.7% | 360 | — | — | 50.42 | 48.75 | 52.10 | — |
| — | — | — | — | — | — | 362.5 | — | — | — | — | — | — |
| — | 0.43 | 1.54 | 0.98 | +0.07 | 62.5% | 365 | — | — | 55.20 | 53.55 | 56.85 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 0.26 | 1.00 | 0.63 | +0.05 | 63.4% | 370 | 63.4% | -0.95 | 60.10 | 58.50 | 61.70 | — |
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.