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 | |
| — | 62.70 | 65.50 | 64.10 | +0.91 | 63.9% | 255 | 63.9% | -0.10 | 2.67 | 2.40 | 2.95 | — |
| — | 58.35 | 61.15 | 59.75 | +0.89 | 63.7% | 260 | 63.7% | -0.12 | 3.27 | 3.10 | 3.45 | — |
| — | 54.30 | 56.90 | 55.60 | — | — | 265 | 63.5% | -0.14 | 4.05 | 3.75 | 4.35 | — |
| — | 50.00 | 52.85 | 51.42 | — | — | 270 | 63.3% | -0.16 | 5.00 | 4.55 | 5.45 | — |
| — | 45.65 | 48.95 | 47.30 | +0.81 | 63.1% | 275 | 63.1% | -0.19 | 6.03 | 5.60 | 6.45 | — |
| — | 42.40 | 45.10 | 43.75 | +0.78 | 63.0% | 280 | 63.0% | -0.22 | 7.40 | 7.05 | 7.75 | — |
| — | 38.95 | 41.65 | 40.30 | +0.75 | 62.9% | 285 | 62.9% | -0.25 | 8.22 | 7.25 | 9.20 | — |
| — | 35.35 | 38.25 | 36.80 | +0.72 | 62.8% | 290 | 62.8% | -0.28 | 10.22 | 10.05 | 10.40 | — |
| — | 32.10 | 35.05 | 33.58 | +0.69 | 62.7% | 295 | 62.7% | -0.31 | 12.00 | 11.30 | 12.70 | — |
| — | 28.75 | 32.15 | 30.45 | +0.65 | 62.7% | 300 | 62.7% | -0.35 | 14.07 | 13.60 | 14.55 | — |
| — | 25.90 | 28.00 | 26.95 | +0.62 | 62.6% | 305 | 62.6% | -0.38 | 16.15 | 15.75 | 16.55 | — |
| — | 23.70 | 26.55 | 25.12 | +0.58 | 62.6% | 310 | 62.6% | -0.42 | 18.15 | 17.15 | 19.15 | — |
| — | 21.70 | 24.15 | 22.93 | +0.54 | 62.6% | 315 | 62.6% | -0.46 | 20.98 | 20.10 | 21.85 | — |
| — | 19.60 | 20.75 | 20.18 | +0.51 | 62.6% | 320 | 62.6% | -0.49 | 23.52 | 22.40 | 24.65 | — |
| — | 17.35 | 19.45 | 18.40 | +0.47 | 62.7% | 325 | 62.7% | -0.53 | 26.48 | 25.35 | 27.60 | — |
| — | 15.50 | 16.95 | 16.23 | +0.44 | 62.7% | 330 | 62.7% | -0.56 | 29.85 | 28.35 | 31.35 | — |
| — | 13.25 | 16.15 | 14.70 | +0.40 | 62.8% | 335 | 62.8% | -0.60 | 32.98 | 31.65 | 34.30 | — |
| — | 12.10 | 14.30 | 13.20 | +0.37 | 62.8% | 340 | 62.8% | -0.63 | 36.23 | 34.75 | 37.70 | — |
| — | 11.05 | 12.70 | 11.88 | +0.34 | 62.9% | 345 | 62.9% | -0.66 | 39.88 | 38.65 | 41.10 | — |
| — | 9.30 | 11.60 | 10.45 | +0.31 | 63.0% | 350 | 63.0% | -0.69 | 43.55 | 42.25 | 44.85 | — |
| — | 8.50 | 9.90 | 9.20 | +0.28 | 63.1% | 355 | 63.1% | -0.72 | 47.48 | 46.15 | 48.80 | — |
| — | 7.50 | 8.75 | 8.12 | +0.26 | 63.1% | 360 | 63.1% | -0.75 | 51.33 | 50.10 | 52.55 | — |
| — | 6.60 | 7.75 | 7.17 | +0.23 | 63.2% | 365 | 63.2% | -0.77 | 55.38 | 54.10 | 56.65 | — |
| — | 4.85 | 7.45 | 6.15 | +0.21 | 63.3% | 370 | 63.3% | -0.80 | 59.48 | 58.05 | 60.90 | — |
| — | 4.00 | 6.15 | 5.08 | +0.19 | 63.4% | 375 | 63.4% | -0.82 | 63.80 | 62.35 | 65.25 | — |
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.