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 | |
| — | 24.45 | 28.03 | 26.24 | +0.98 | 37.4% | 262 | 37.4% | -0.03 | 0.29 | 0.28 | 0.31 | — |
| — | 23.82 | 26.43 | 25.12 | +0.98 | 36.6% | 263 | 36.6% | -0.03 | 0.32 | 0.30 | 0.33 | — |
| — | 22.81 | 25.44 | 24.12 | +0.98 | 35.9% | 264 | 35.9% | -0.03 | 0.34 | 0.33 | 0.35 | — |
| — | 21.83 | 24.36 | 23.09 | +0.98 | 35.2% | 265 | 35.2% | -0.04 | 0.37 | 0.36 | 0.38 | — |
| — | 20.24 | 24.09 | 22.16 | +0.98 | 34.5% | 266 | 34.5% | -0.04 | 0.40 | 0.39 | 0.41 | — |
| — | 19.53 | 23.11 | 21.32 | +0.97 | 33.8% | 267 | 33.8% | -0.04 | 0.43 | 0.42 | 0.45 | — |
| — | 18.57 | 21.72 | 20.14 | +0.97 | 33.1% | 268 | 33.1% | -0.05 | 0.47 | 0.46 | 0.49 | — |
| — | 19.06 | 20.55 | 19.80 | +0.97 | 32.5% | 269 | 32.5% | -0.05 | 0.52 | 0.50 | 0.53 | — |
| — | 16.96 | 19.46 | 18.21 | +0.96 | 31.8% | 270 | 31.8% | -0.06 | 0.56 | 0.55 | 0.58 | — |
| — | 15.39 | 19.24 | 17.32 | +0.96 | 31.1% | 271 | 31.1% | -0.06 | 0.62 | 0.61 | 0.64 | — |
| — | 16.01 | 18.29 | 17.15 | +0.95 | 30.5% | 272 | 30.5% | -0.07 | 0.69 | 0.67 | 0.71 | — |
| — | 15.06 | 17.34 | 16.20 | +0.95 | 29.9% | 273 | 29.9% | -0.08 | 0.77 | 0.75 | 0.78 | — |
| — | 14.11 | 16.40 | 15.26 | +0.94 | 29.2% | 274 | 29.2% | -0.09 | 0.85 | 0.83 | 0.87 | — |
| — | 13.18 | 13.70 | 13.44 | +0.93 | 28.7% | 275 | 28.7% | -0.10 | 0.95 | 0.93 | 0.97 | — |
| — | 12.26 | 12.73 | 12.49 | +0.92 | 28.1% | 276 | 28.1% | -0.11 | 1.05 | 1.03 | 1.08 | — |
| — | 11.63 | 11.88 | 11.76 | +0.91 | 27.5% | 277 | 27.5% | -0.12 | 1.18 | 1.16 | 1.20 | — |
| — | 10.74 | 10.99 | 10.87 | +0.89 | 27.0% | 278 | 27.0% | -0.14 | 1.32 | 1.30 | 1.34 | — |
| — | 9.88 | 10.09 | 9.98 | +0.88 | 26.5% | 279 | 26.5% | -0.15 | 1.48 | 1.46 | 1.50 | — |
| — | 9.04 | 9.25 | 9.14 | +0.86 | 26.0% | 280 | 26.0% | -0.17 | 1.66 | 1.64 | 1.68 | — |
| — | 8.23 | 8.44 | 8.34 | +0.84 | 25.6% | 281 | 25.6% | -0.19 | 1.86 | 1.84 | 1.89 | — |
| — | 7.44 | 7.65 | 7.54 | +0.82 | 25.1% | 282 | 25.1% | -0.22 | 2.10 | 2.07 | 2.12 | — |
| — | 6.68 | 6.89 | 6.79 | +0.80 | 24.7% | 283 | 24.7% | -0.24 | 2.35 | 2.32 | 2.38 | — |
| — | 5.96 | 6.15 | 6.05 | +0.77 | 24.2% | 284 | 24.2% | -0.27 | 2.64 | 2.61 | 2.67 | — |
| — | 5.27 | 5.44 | 5.36 | +0.73 | 23.8% | 285 | 23.8% | -0.30 | 2.96 | 2.93 | 3.00 | — |
| — | 4.62 | 4.79 | 4.71 | +0.70 | 23.3% | 286 | 23.3% | -0.33 | 3.33 | 3.29 | 3.36 | — |
| — | 4.05 | 4.14 | 4.09 | +0.66 | 22.8% | 287 | 22.8% | -0.37 | 3.73 | 3.69 | 3.76 | — |
| — | 3.49 | 3.55 | 3.52 | +0.62 | 22.4% | 288 | 22.4% | -0.41 | 4.19 | 4.17 | 4.21 | — |
| — | 2.96 | 3.04 | 3.00 | +0.58 | 22.0% | 289 | 22.0% | -0.45 | 4.66 | 4.58 | 4.73 | — |
| — | 2.49 | 2.57 | 2.53 | +0.53 | 21.7% | 290 | 21.7% | -0.50 | 5.21 | 5.15 | 5.27 | — |
| — | 2.07 | 2.14 | 2.10 | +0.49 | 21.3% | 291 | 21.3% | -0.54 | 5.78 | 5.70 | 5.85 | — |
| — | 1.71 | 1.75 | 1.73 | +0.44 | 21.0% | 292 | 21.0% | -0.59 | 6.41 | 6.32 | 6.50 | — |
| — | 1.39 | 1.42 | 1.41 | +0.39 | 20.7% | 293 | 20.7% | -0.64 | 7.09 | 6.99 | 7.20 | — |
| — | 1.10 | 1.15 | 1.12 | +0.34 | 20.4% | 294 | 20.4% | -0.68 | 7.83 | 7.72 | 7.94 | — |
| — | 0.87 | 0.92 | 0.90 | +0.29 | 20.1% | 295 | 20.1% | -0.72 | 8.56 | 8.49 | 8.64 | — |
| — | 0.69 | 0.73 | 0.71 | +0.25 | 19.9% | 296 | 19.9% | -0.76 | 9.37 | 9.18 | 9.55 | — |
| — | 0.53 | 0.57 | 0.55 | +0.21 | 19.7% | 297 | 19.7% | -0.80 | 10.21 | 10.04 | 10.39 | — |
| — | 0.41 | 0.44 | 0.42 | +0.18 | 19.6% | 298 | 19.6% | -0.83 | 11.60 | 10.74 | 12.46 | — |
| — | 0.32 | 0.34 | 0.33 | +0.15 | 19.5% | 299 | 19.5% | -0.86 | 12.51 | 11.65 | 13.37 | — |
| — | 0.24 | 0.26 | 0.25 | +0.12 | 19.5% | 300 | 19.5% | -0.89 | 13.37 | 12.74 | 14.00 | — |
| — | 0.19 | 0.20 | 0.20 | +0.10 | 19.6% | 301 | 19.6% | -0.91 | 14.39 | 13.54 | 15.25 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 302 | — | — | 14.93 | 13.65 | 16.21 | — |
| — | 0.11 | 0.12 | 0.12 | +0.07 | 19.8% | 303 | — | — | 15.90 | 14.63 | 17.18 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 304 | — | — | 16.88 | 15.61 | 18.15 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 305 | — | — | 17.86 | 16.59 | 19.13 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 306 | — | — | 18.85 | 17.58 | 20.12 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 307 | — | — | 19.84 | 18.57 | 21.11 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 308 | — | — | 20.73 | 19.37 | 22.10 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 309 | 20.7% | -0.98 | 21.73 | 19.80 | 23.65 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 310 | — | — | 23.07 | 22.04 | 24.09 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 311 | — | — | 23.82 | 22.56 | 25.09 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 312 | — | — | 24.71 | 22.79 | 26.64 | — |
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.