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 | |
| — | 60.25 | 62.90 | 61.58 | +0.97 | 61.7% | 255 | 61.7% | -0.03 | 0.55 | 0.25 | 0.85 | — |
| — | 57.80 | 60.65 | 59.23 | +0.96 | 61.0% | 257.5 | 61.0% | -0.04 | 0.51 | 0.31 | 0.70 | — |
| — | 54.70 | 58.15 | 56.42 | +0.96 | 60.4% | 260 | 60.4% | -0.04 | 0.62 | 0.51 | 0.73 | — |
| — | 53.05 | 55.90 | 54.48 | +0.95 | 59.8% | 262.5 | 59.8% | -0.05 | 0.67 | 0.23 | 1.10 | — |
| — | 50.15 | 53.40 | 51.77 | +0.94 | 59.3% | 265 | 59.3% | -0.06 | 0.89 | 0.62 | 1.15 | — |
| — | 48.30 | 51.05 | 49.67 | +0.93 | 58.8% | 267.5 | 58.8% | -0.07 | 0.95 | 0.71 | 1.20 | — |
| — | 46.00 | 48.65 | 47.33 | +0.92 | 58.3% | 270 | 58.3% | -0.08 | 1.21 | 1.07 | 1.34 | — |
| — | 43.45 | 46.45 | 44.95 | +0.91 | 57.9% | 272.5 | 57.9% | -0.09 | 1.48 | 1.19 | 1.77 | — |
| — | 41.30 | 42.80 | 42.05 | +0.90 | 57.5% | 275 | 57.5% | -0.10 | 1.66 | 1.51 | 1.80 | — |
| — | 39.25 | 41.80 | 40.52 | +0.89 | 57.1% | 277.5 | 57.1% | -0.11 | 1.88 | 1.58 | 2.18 | — |
| — | 37.05 | 39.95 | 38.50 | +0.87 | 56.8% | 280 | 56.8% | -0.13 | 2.21 | 2.02 | 2.39 | — |
| — | 34.90 | 37.75 | 36.33 | +0.86 | 56.5% | 282.5 | 56.5% | -0.14 | 2.56 | 2.37 | 2.76 | — |
| — | 32.95 | 35.55 | 34.25 | +0.84 | 56.2% | 285 | 56.2% | -0.16 | 3.10 | 2.90 | 3.30 | — |
| — | 30.25 | 33.70 | 31.98 | +0.82 | 56.0% | 287.5 | 56.0% | -0.18 | 3.50 | 3.15 | 3.85 | — |
| — | 28.55 | 31.80 | 30.18 | +0.80 | 55.8% | 290 | 55.8% | -0.20 | 4.28 | 3.90 | 4.65 | — |
| — | 26.90 | 29.65 | 28.27 | +0.78 | 55.6% | 292.5 | 55.6% | -0.22 | 4.38 | 3.80 | 4.95 | — |
| — | 25.10 | 27.95 | 26.52 | +0.75 | 55.5% | 295 | 55.5% | -0.25 | 5.20 | 4.80 | 5.60 | — |
| — | 23.25 | 26.05 | 24.65 | +0.73 | 55.3% | 297.5 | 55.3% | -0.27 | 6.08 | 5.45 | 6.70 | — |
| — | 22.00 | 24.35 | 23.18 | +0.70 | 55.2% | 300 | 55.2% | -0.30 | 6.72 | 6.05 | 7.40 | — |
| — | 20.20 | 22.30 | 21.25 | +0.68 | 55.1% | 302.5 | 55.1% | -0.33 | 7.85 | 6.90 | 8.80 | — |
| — | 18.65 | 20.65 | 19.65 | +0.65 | 55.1% | 305 | 55.1% | -0.35 | 8.57 | 7.85 | 9.30 | — |
| — | 16.90 | 19.35 | 18.12 | +0.62 | 55.0% | 307.5 | 55.0% | -0.38 | 9.47 | 8.70 | 10.25 | — |
| 222 | 15.70 | 17.50 | 16.60 | +0.59 | 55.0% | 310 | 55.0% | -0.41 | 10.50 | 9.30 | 11.70 | 235 |
| — | 14.10 | 16.70 | 15.40 | +0.56 | 55.0% | 312.5 | 55.0% | -0.44 | 11.75 | 11.10 | 12.40 | — |
| — | 12.85 | 14.50 | 13.68 | +0.53 | 55.0% | 315 | 55.0% | -0.47 | 13.05 | 12.20 | 13.90 | — |
| — | 11.70 | 14.15 | 12.93 | +0.50 | 55.0% | 317.5 | 55.0% | -0.50 | 14.53 | 13.10 | 15.95 | — |
| — | 11.35 | 12.75 | 12.05 | +0.47 | 55.1% | 320 | 55.1% | -0.53 | 16.02 | 14.65 | 17.40 | — |
| — | 9.50 | 11.90 | 10.70 | +0.44 | 55.1% | 322.5 | 55.1% | -0.56 | 17.38 | 16.00 | 18.75 | — |
| — | 8.60 | 10.35 | 9.47 | +0.42 | 55.2% | 325 | 55.2% | -0.59 | 18.95 | 17.70 | 20.20 | — |
| — | 7.65 | 10.15 | 8.90 | +0.39 | 55.3% | 327.5 | 55.3% | -0.61 | 20.40 | 19.35 | 21.45 | — |
| — | 7.10 | 8.85 | 7.97 | +0.36 | 55.4% | 330 | 55.4% | -0.64 | 22.12 | 20.95 | 23.30 | — |
| — | 6.15 | 7.55 | 6.85 | +0.31 | 55.6% | 335 | 55.6% | -0.69 | 25.73 | 24.50 | 26.95 | — |
| — | 5.00 | 6.00 | 5.50 | +0.27 | 55.9% | 340 | 55.9% | -0.73 | 29.35 | 28.10 | 30.60 | — |
| — | 4.15 | 5.15 | 4.65 | +0.23 | 56.3% | 345 | 56.3% | -0.78 | 33.42 | 32.10 | 34.75 | — |
| — | 3.10 | 4.00 | 3.55 | +0.19 | 56.7% | 350 | 56.7% | -0.81 | 37.30 | 35.90 | 38.70 | — |
| — | 2.43 | 3.25 | 2.84 | +0.16 | 57.2% | 355 | 57.2% | -0.84 | 41.67 | 40.20 | 43.15 | — |
| — | 2.10 | 2.62 | 2.36 | +0.13 | 57.6% | 360 | 57.6% | -0.87 | 46.27 | 45.00 | 47.55 | — |
| — | 1.60 | 2.05 | 1.82 | +0.11 | 58.2% | 365 | 58.2% | -0.89 | 50.85 | 49.55 | 52.15 | — |
| — | 1.20 | 1.76 | 1.48 | +0.09 | 58.7% | 370 | 58.7% | -0.91 | 55.40 | 54.00 | 56.80 | — |
| — | 0.14 | 1.44 | 0.79 | +0.08 | 59.3% | 375 | 59.3% | -0.93 | 60.10 | 58.75 | 61.45 | — |
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.