Spot 287.87
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.83 | 26.10 | 25.96 | — | — | 262 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 24.83 | 25.10 | 24.96 | — | — | 263 | 69.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 23.84 | 24.11 | 23.98 | +1.00 | 67.7% | 264 | 67.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.84 | 23.11 | 22.98 | +0.99 | 65.6% | 265 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 21.84 | 22.11 | 21.98 | +0.99 | 63.5% | 266 | 63.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 20.85 | 21.12 | 20.98 | +0.99 | 61.4% | 267 | 61.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.85 | 20.12 | 19.98 | +0.99 | 59.3% | 268 | 59.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 18.86 | 19.12 | 18.99 | +0.99 | 57.3% | 269 | 57.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 17.86 | 18.13 | 18.00 | +0.99 | 55.3% | 270 | 55.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 16.87 | 17.14 | 17.00 | +0.99 | 53.4% | 271 | 53.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 15.88 | 16.14 | 16.01 | +0.99 | 51.6% | 272 | 51.6% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 14.88 | 15.15 | 15.02 | +0.99 | 49.8% | 273 | 49.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 13.95 | 14.17 | 14.06 | +0.99 | 48.2% | 274 | 48.2% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 12.96 | 13.16 | 13.06 | +0.98 | 46.8% | 275 | 46.8% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 11.98 | 12.20 | 12.09 | +0.98 | 45.5% | 276 | 45.5% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 11.01 | 11.22 | 11.12 | +0.98 | 44.2% | 277 | 44.2% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 10.04 | 10.25 | 10.14 | +0.97 | 42.9% | 278 | 42.9% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 9.10 | 9.21 | 9.15 | +0.97 | 41.6% | 279 | 41.6% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 8.16 | 8.28 | 8.22 | +0.96 | 40.3% | 280 | 40.3% | -0.04 | 0.26 | 0.25 | 0.27 | — |
| — | 7.24 | 7.35 | 7.29 | +0.94 | 39.2% | 281 | 39.2% | -0.06 | 0.34 | 0.33 | 0.35 | — |
| — | 6.35 | 6.46 | 6.41 | +0.93 | 38.2% | 282 | 38.2% | -0.07 | 0.45 | 0.43 | 0.46 | — |
| — | 5.92 | 6.02 | 5.97 | +0.92 | 37.8% | 282.5 | 37.8% | -0.08 | 0.52 | 0.50 | 0.53 | — |
| — | 5.49 | 5.60 | 5.54 | +0.91 | 37.5% | 283 | 37.5% | -0.09 | 0.58 | 0.58 | 0.59 | — |
| — | 4.68 | 4.78 | 4.73 | +0.88 | 36.8% | 284 | 36.8% | -0.12 | 0.77 | 0.76 | 0.77 | — |
| — | 3.91 | 4.00 | 3.96 | +0.85 | 35.8% | 285 | 35.8% | -0.15 | 1.00 | 0.98 | 1.02 | — |
| — | 2.57 | 2.64 | 2.60 | +0.76 | 34.5% | 287 | 34.5% | -0.24 | 1.64 | 1.62 | 1.66 | — |
| — | 2.28 | 2.33 | 2.31 | +0.73 | 34.2% | 287.5 | 34.2% | -0.27 | 1.84 | 1.82 | 1.87 | — |
| — | 2.01 | 2.05 | 2.03 | +0.70 | 33.9% | 288 | 33.9% | -0.30 | 2.06 | 2.04 | 2.09 | — |
| — | 1.53 | 1.55 | 1.54 | +0.64 | 33.3% | 289 | 33.3% | -0.37 | 2.58 | 2.54 | 2.63 | — |
| — | 1.12 | 1.16 | 1.14 | +0.56 | 32.9% | 290 | 32.9% | -0.44 | 3.17 | 3.13 | 3.22 | — |
| — | 0.81 | 0.84 | 0.82 | +0.48 | 32.8% | 291 | 32.8% | -0.52 | 3.86 | 3.81 | 3.91 | — |
| — | 0.57 | 0.59 | 0.58 | +0.40 | 32.7% | 292 | 32.7% | -0.60 | 4.62 | 4.56 | 4.67 | — |
| — | 0.47 | 0.49 | 0.48 | +0.36 | 32.6% | 292.5 | 32.6% | -0.64 | 5.02 | 4.97 | 5.07 | — |
| — | 0.39 | 0.41 | 0.40 | +0.32 | 32.6% | 293 | 32.6% | -0.68 | 5.43 | 5.38 | 5.49 | — |
| — | 0.26 | 0.28 | 0.27 | +0.25 | 32.7% | 294 | 32.7% | -0.75 | 6.31 | 6.26 | 6.36 | — |
| — | 0.18 | 0.19 | 0.18 | +0.19 | 33.0% | 295 | 33.0% | -0.82 | 7.22 | 7.17 | 7.28 | — |
| — | 0.12 | 0.13 | 0.12 | +0.14 | 33.5% | 296 | 33.5% | -0.87 | 8.15 | 8.05 | 8.26 | — |
| — | 0.08 | 0.09 | 0.09 | +0.10 | 34.0% | 297 | 34.0% | -0.91 | 9.14 | 9.02 | 9.27 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 34.3% | 297.5 | 34.3% | -0.93 | 9.64 | 9.52 | 9.77 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 34.6% | 298 | 34.6% | -0.94 | 10.15 | 10.03 | 10.27 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 35.3% | 299 | 35.3% | -0.96 | 11.14 | 11.03 | 11.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 36.0% | 300 | 36.0% | -0.97 | 12.14 | 12.03 | 12.26 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 36.7% | 301 | 36.7% | -0.99 | 13.14 | 13.02 | 13.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.5% | 302 | 37.5% | -0.99 | 14.14 | 14.02 | 14.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.9% | 302.5 | 37.9% | -0.99 | 14.63 | 14.50 | 14.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 38.3% | 303 | 38.3% | -1.00 | 15.13 | 15.00 | 15.27 | — |
| — | — | 0.01 | — | +0.01 | 38.4% | 304 | 38.4% | -1.00 | 16.14 | 16.00 | 16.27 | — |
| — | — | 0.01 | — | +0.01 | 38.3% | 305 | 38.3% | -1.00 | 17.14 | 17.00 | 17.27 | — |
| — | — | 0.01 | — | +0.01 | 38.1% | 306 | 38.1% | -1.00 | 18.14 | 18.00 | 18.27 | — |
| — | — | 0.01 | — | +0.00 | 37.8% | 307 | — | — | 19.14 | 19.00 | 19.27 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 308 | 37.6% | -1.00 | 20.14 | 20.00 | 20.27 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 309 | 37.5% | -1.00 | 21.14 | 21.00 | 21.27 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 310 | 37.4% | -1.00 | 22.14 | 22.00 | 22.27 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 311 | 37.4% | -1.00 | 23.14 | 23.00 | 23.27 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 312 | 37.4% | -1.00 | 24.14 | 24.00 | 24.27 | — |
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.