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 | |
| — | 25.15 | 29.01 | 27.08 | — | — | 262 | — | — | 1.18 | 1.15 | 1.20 | — |
| — | 25.78 | 28.08 | 26.93 | — | — | 263 | — | — | 1.25 | 1.22 | 1.28 | — |
| — | 24.86 | 27.16 | 26.01 | — | — | 264 | — | — | 1.33 | 1.30 | 1.36 | — |
| — | 24.04 | 25.97 | 25.00 | +0.91 | 26.7% | 265 | 26.7% | -0.09 | 1.42 | 1.39 | 1.44 | — |
| — | 23.02 | 23.59 | 23.30 | +0.90 | 26.3% | 266 | 26.3% | -0.10 | 1.50 | 1.47 | 1.54 | — |
| — | 22.39 | 22.67 | 22.53 | +0.89 | 26.0% | 267 | 26.0% | -0.11 | 1.60 | 1.57 | 1.64 | — |
| — | 21.50 | 21.77 | 21.64 | +0.88 | 25.7% | 268 | 25.7% | -0.12 | 1.71 | 1.67 | 1.74 | — |
| — | 20.62 | 20.89 | 20.75 | +0.88 | 25.4% | 269 | 25.4% | -0.12 | 1.82 | 1.79 | 1.85 | — |
| — | 19.75 | 20.02 | 19.89 | +0.87 | 25.1% | 270 | 25.1% | -0.13 | 1.95 | 1.91 | 1.98 | — |
| — | 18.89 | 19.09 | 18.99 | +0.86 | 24.8% | 271 | 24.8% | -0.14 | 2.08 | 2.04 | 2.12 | 15 |
| 1 | 18.00 | 18.29 | 18.14 | +0.85 | 24.5% | 272 | 24.5% | -0.15 | 2.23 | 2.20 | 2.26 | 70 |
| 1 | 17.19 | 17.45 | 17.32 | +0.84 | 24.2% | 273 | 24.2% | -0.16 | 2.38 | 2.34 | 2.41 | 148 |
| 1 | 16.32 | 16.62 | 16.47 | +0.83 | 23.9% | 274 | 23.9% | -0.17 | 2.54 | 2.51 | 2.58 | 101 |
| 8 | 15.53 | 15.79 | 15.66 | +0.82 | 23.6% | 275 | 23.6% | -0.19 | 2.73 | 2.70 | 2.75 | 732 |
| — | 14.73 | 14.98 | 14.86 | +0.80 | 23.3% | 276 | 23.3% | -0.20 | 2.90 | 2.86 | 2.95 | — |
| — | 13.93 | 14.18 | 14.05 | +0.79 | 23.0% | 277 | 23.0% | -0.21 | 3.11 | 3.07 | 3.15 | — |
| — | 13.15 | 13.39 | 13.27 | +0.77 | 22.7% | 278 | 22.7% | -0.23 | 3.33 | 3.28 | 3.37 | — |
| — | 12.36 | 12.64 | 12.50 | +0.76 | 22.4% | 279 | 22.4% | -0.24 | 3.56 | 3.52 | 3.61 | — |
| — | 11.64 | 11.87 | 11.76 | +0.74 | 22.2% | 280 | 22.2% | -0.26 | 3.81 | 3.77 | 3.85 | — |
| — | 10.91 | 11.14 | 11.03 | +0.73 | 21.9% | 281 | 21.9% | -0.28 | 4.08 | 4.03 | 4.12 | — |
| — | 10.17 | 10.42 | 10.29 | +0.71 | 21.6% | 282 | 21.6% | -0.30 | 4.37 | 4.33 | 4.41 | — |
| — | 9.51 | 9.73 | 9.62 | +0.69 | 21.3% | 283 | 21.3% | -0.31 | 4.67 | 4.62 | 4.71 | — |
| — | 8.84 | 9.05 | 8.95 | +0.67 | 21.1% | 284 | 21.1% | -0.34 | 5.00 | 4.95 | 5.04 | — |
| — | 8.18 | 8.40 | 8.29 | +0.65 | 20.8% | 285 | 20.8% | -0.36 | 5.34 | 5.30 | 5.38 | — |
| — | 7.60 | 7.69 | 7.64 | +0.63 | 20.5% | 286 | 20.5% | -0.38 | 5.71 | 5.67 | 5.76 | — |
| — | 6.99 | 7.09 | 7.04 | +0.60 | 20.3% | 287 | 20.3% | -0.40 | 6.12 | 6.07 | 6.16 | — |
| — | 6.69 | 6.79 | 6.74 | +0.59 | 20.2% | 287.5 | 20.2% | -0.41 | 6.32 | 6.27 | 6.36 | — |
| — | 6.40 | 6.50 | 6.45 | +0.58 | 20.0% | 288 | 20.0% | -0.43 | 6.54 | 6.49 | 6.58 | — |
| — | 5.84 | 5.95 | 5.89 | +0.55 | 19.8% | 289 | 19.8% | -0.45 | 7.00 | 6.94 | 7.06 | — |
| — | 5.30 | 5.42 | 5.36 | +0.53 | 19.6% | 290 | 19.6% | -0.48 | 7.49 | 7.39 | 7.58 | — |
| — | 4.81 | 4.92 | 4.87 | +0.50 | 19.3% | 291 | 19.3% | -0.50 | 7.99 | 7.90 | 8.08 | — |
| — | 4.34 | 4.44 | 4.39 | +0.48 | 19.1% | 292 | 19.1% | -0.53 | 8.53 | 8.44 | 8.62 | — |
| — | 4.12 | 4.22 | 4.17 | +0.46 | 19.0% | 292.5 | 19.0% | -0.55 | 8.80 | 8.71 | 8.90 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 293 | — | — | 9.07 | 8.96 | 9.19 | — |
| — | 3.49 | 3.58 | 3.54 | — | — | 294 | — | — | 9.66 | 9.55 | 9.78 | — |
| — | 3.11 | 3.20 | 3.15 | — | — | 295 | — | — | 10.30 | 10.20 | 10.41 | — |
| — | 2.77 | 2.84 | 2.81 | — | — | 296 | — | — | 10.97 | 10.86 | 11.08 | — |
| — | 2.44 | 2.52 | 2.48 | — | — | 297 | — | — | 11.66 | 11.54 | 11.79 | — |
| — | 2.29 | 2.36 | 2.33 | — | — | 297.5 | — | — | 12.03 | 11.90 | 12.15 | — |
| — | 2.15 | 2.22 | 2.19 | — | — | 298 | — | — | 12.38 | 12.24 | 12.52 | — |
| — | 1.88 | 1.95 | 1.92 | — | — | 299 | — | — | 13.13 | 12.99 | 13.27 | — |
| — | 1.64 | 1.70 | 1.67 | — | — | 300 | — | — | 13.92 | 13.77 | 14.07 | — |
| — | 1.42 | 1.49 | 1.46 | — | — | 301 | — | — | 14.61 | 14.32 | 14.89 | — |
| — | 1.23 | 1.29 | 1.26 | +0.22 | 17.4% | 302 | 17.4% | -0.81 | 16.31 | 15.15 | 17.47 | — |
| — | 1.13 | 1.20 | 1.17 | +0.21 | 17.4% | 302.5 | 17.4% | -0.82 | 16.04 | 14.19 | 17.89 | — |
| — | 1.05 | 1.12 | 1.08 | +0.20 | 17.3% | 303 | 17.3% | -0.83 | 16.39 | 14.46 | 18.31 | — |
| — | 0.90 | 0.97 | 0.94 | +0.18 | 17.2% | 304 | 17.2% | -0.85 | 17.27 | 15.34 | 19.19 | — |
| — | 0.77 | 0.83 | 0.80 | +0.16 | 17.1% | 305 | 17.1% | -0.87 | 18.25 | 16.41 | 20.08 | — |
| — | 0.66 | 0.71 | 0.69 | +0.14 | 17.0% | 306 | 17.0% | -0.89 | 19.07 | 17.14 | 20.99 | — |
| — | 0.56 | 0.61 | 0.58 | +0.13 | 17.0% | 307 | 17.0% | -0.91 | 20.00 | 18.07 | 21.92 | — |
| — | 0.52 | 0.56 | 0.54 | +0.12 | 16.9% | 307.5 | 16.9% | -0.92 | 20.45 | 18.53 | 22.38 | — |
| — | 0.48 | 0.52 | 0.50 | +0.11 | 16.9% | 308 | 16.9% | -0.92 | 20.93 | 19.00 | 22.87 | — |
| — | 0.40 | 0.44 | 0.42 | +0.10 | 16.9% | 309 | 16.9% | -0.94 | 21.88 | 19.96 | 23.80 | — |
| — | 0.34 | 0.37 | 0.35 | +0.09 | 16.8% | 310 | 16.8% | -0.95 | 22.84 | 20.91 | 24.76 | — |
| — | 0.29 | 0.32 | 0.30 | +0.08 | 16.8% | 311 | 16.8% | -0.96 | 23.80 | 21.88 | 25.73 | — |
| — | 0.24 | 0.27 | 0.26 | +0.07 | 16.8% | 312 | 16.8% | -0.97 | 24.79 | 22.86 | 26.71 | — |
| — | 0.22 | 0.25 | 0.23 | +0.06 | 16.8% | 312.5 | 16.8% | -0.97 | 25.28 | 23.35 | 27.21 | — |
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.