Spot 315.39
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.65 | 62.25 | 60.95 | +0.99 | 70.3% | 255 | 70.3% | -0.01 | — | — | 0.19 | — |
| — | 57.20 | 59.95 | 58.58 | +0.99 | 69.1% | 257.5 | 69.1% | -0.01 | 0.18 | 0.10 | 0.27 | — |
| — | 54.70 | 57.50 | 56.10 | +0.98 | 67.9% | 260 | 67.9% | -0.02 | 0.13 | 0.07 | 0.19 | — |
| — | 52.25 | 55.05 | 53.65 | +0.98 | 66.8% | 262.5 | 66.8% | -0.02 | — | — | 0.60 | — |
| — | 49.55 | 52.60 | 51.08 | +0.98 | 65.7% | 265 | 65.7% | -0.02 | 0.30 | 0.17 | 0.44 | — |
| — | 47.35 | 50.05 | 48.70 | +0.97 | 64.7% | 267.5 | 64.7% | -0.03 | 0.34 | 0.11 | 0.56 | — |
| — | 44.90 | 47.55 | 46.23 | +0.97 | 63.7% | 270 | 63.7% | -0.03 | 0.43 | 0.34 | 0.52 | — |
| — | 42.50 | 45.25 | 43.88 | +0.96 | 62.7% | 272.5 | 62.7% | -0.04 | 0.51 | 0.23 | 0.78 | — |
| — | 40.15 | 42.85 | 41.50 | +0.95 | 61.9% | 275 | 61.9% | -0.05 | 0.60 | 0.50 | 0.70 | — |
| — | 37.75 | 40.45 | 39.10 | — | — | 277.5 | — | — | 0.66 | 0.57 | 0.75 | — |
| — | 35.40 | 38.10 | 36.75 | +0.93 | 60.3% | 280 | 60.3% | -0.07 | 0.82 | 0.73 | 0.91 | 246 |
| — | 33.15 | 36.00 | 34.58 | +0.92 | 59.6% | 282.5 | 59.6% | -0.08 | 1.12 | 0.97 | 1.28 | 85 |
| — | 30.65 | 32.75 | 31.70 | — | — | 285 | 59.0% | -0.10 | 1.22 | 1.13 | 1.30 | — |
| — | 28.65 | 30.45 | 29.55 | — | — | 287.5 | 58.5% | -0.12 | 1.53 | 1.34 | 1.73 | — |
| — | 26.45 | 28.90 | 27.68 | — | — | 290 | 58.0% | -0.14 | 1.86 | 1.65 | 2.07 | — |
| — | 24.30 | 27.15 | 25.73 | — | — | 292.5 | — | — | 2.25 | 2.05 | 2.44 | — |
| — | 22.35 | 25.15 | 23.75 | — | — | 295 | — | — | 2.68 | 2.46 | 2.90 | — |
| — | 20.30 | 23.10 | 21.70 | +0.78 | 57.0% | 297.5 | 57.0% | -0.22 | 3.45 | 3.00 | 3.90 | — |
| — | 18.75 | 21.20 | 19.98 | — | — | 300 | 56.8% | -0.25 | 3.85 | 3.35 | 4.35 | — |
| — | 16.70 | 19.15 | 17.93 | +0.72 | 56.6% | 302.5 | — | — | 4.92 | 3.95 | 5.90 | — |
| — | 15.40 | 16.65 | 16.02 | +0.68 | 56.5% | 305 | 56.5% | -0.32 | 5.38 | 4.75 | 6.00 | — |
| — | 13.75 | 15.00 | 14.38 | +0.64 | 56.4% | 307.5 | — | — | 6.15 | 5.65 | 6.65 | — |
| — | 12.55 | 13.55 | 13.05 | — | — | 310 | — | — | 7.25 | 6.65 | 7.85 | — |
| — | 10.05 | 12.10 | 11.07 | +0.57 | 56.4% | 312.5 | — | — | 8.43 | 7.95 | 8.90 | — |
| — | 9.65 | 10.45 | 10.05 | +0.52 | 56.5% | 315 | 56.5% | -0.48 | 9.50 | 8.95 | 10.05 | — |
| — | 8.60 | 9.75 | 9.18 | — | — | 317.5 | 56.5% | -0.52 | 10.90 | 10.15 | 11.65 | 6 |
| 260 | 6.85 | 8.25 | 7.55 | +0.44 | 56.6% | 320 | 56.6% | -0.56 | 12.30 | 11.65 | 12.95 | 58 |
| — | 6.55 | 7.10 | 6.83 | +0.41 | 56.7% | 322.5 | — | — | 13.82 | 13.10 | 14.55 | — |
| — | 5.85 | 6.45 | 6.15 | +0.37 | 56.8% | 325 | 56.8% | -0.63 | 15.43 | 14.75 | 16.10 | 6 |
| 14 | 4.75 | 5.95 | 5.35 | +0.33 | 57.0% | 327.5 | — | — | 17.15 | 16.50 | 17.80 | — |
| — | 4.45 | 4.85 | 4.65 | — | — | 330 | — | — | 18.93 | 18.25 | 19.60 | — |
| — | 3.75 | 4.25 | 4.00 | — | — | 332.5 | 57.3% | -0.73 | 20.45 | 19.10 | 21.80 | 0 |
| — | 3.10 | 3.95 | 3.52 | — | — | 335 | — | — | 22.65 | 21.10 | 24.20 | — |
| — | 2.71 | 3.45 | 3.08 | +0.21 | 57.7% | 337.5 | 57.7% | -0.79 | 24.55 | 23.10 | 26.00 | — |
| — | 2.45 | 2.74 | 2.60 | +0.19 | 57.9% | 340 | 57.9% | -0.81 | 26.65 | 25.25 | 28.05 | — |
| — | 1.93 | 2.40 | 2.17 | +0.16 | 58.2% | 342.5 | 58.2% | -0.84 | 28.93 | 27.70 | 30.15 | — |
| — | 1.75 | 2.00 | 1.88 | +0.15 | 58.5% | 345 | 58.5% | -0.86 | 31.00 | 29.60 | 32.40 | — |
| — | 1.44 | 1.77 | 1.60 | +0.13 | 58.8% | 347.5 | 58.8% | -0.88 | 33.40 | 32.15 | 34.65 | — |
| — | 1.12 | 1.50 | 1.31 | +0.11 | 59.2% | 350 | 59.2% | -0.89 | 35.62 | 34.40 | 36.85 | — |
| — | 1.07 | 1.33 | 1.20 | +0.10 | 59.6% | 352.5 | 59.6% | -0.91 | 37.73 | 36.35 | 39.10 | — |
| — | 0.76 | 1.11 | 0.94 | +0.08 | 60.1% | 355 | 60.1% | -0.92 | 40.17 | 38.80 | 41.55 | — |
| — | 0.68 | 1.02 | 0.85 | +0.07 | 60.6% | 357.5 | 60.6% | -0.93 | 42.52 | 41.20 | 43.85 | — |
| — | 0.51 | 0.85 | 0.68 | +0.06 | 61.1% | 360 | 61.1% | -0.94 | 44.88 | 43.50 | 46.25 | — |
| — | 0.30 | 1.16 | 0.73 | +0.06 | 61.7% | 362.5 | 61.7% | -0.95 | 47.25 | 45.85 | 48.65 | — |
| — | 0.01 | 0.94 | 0.47 | +0.05 | 62.4% | 365 | 62.4% | -0.95 | 50.12 | 48.55 | 51.70 | — |
| — | — | 1.68 | — | +0.04 | 63.1% | 367.5 | 63.1% | -0.96 | 52.52 | 50.85 | 54.20 | — |
| — | — | 1.00 | — | +0.04 | 63.8% | 370 | 63.8% | -0.97 | 54.52 | 53.15 | 55.90 | — |
| — | 0.26 | 0.35 | 0.30 | +0.03 | 65.4% | 375 | 65.4% | -0.97 | 59.83 | 58.05 | 61.60 | — |
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.