Spot 287.90
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 28.14 | 27.12 | — | — | 261 | — | — | 0.28 | 0.27 | 0.29 | — |
| — | 24.17 | 27.79 | 25.98 | — | — | 262 | — | — | 0.30 | 0.29 | 0.31 | — |
| — | 24.10 | 26.78 | 25.44 | — | — | 263 | — | — | 0.33 | 0.31 | 0.34 | — |
| — | 23.07 | 25.78 | 24.43 | — | — | 264 | — | — | 0.34 | 0.33 | 0.36 | — |
| — | 21.88 | 24.78 | 23.33 | — | — | 265 | — | — | 0.38 | 0.36 | 0.39 | — |
| — | 20.08 | 23.79 | 21.93 | — | — | 266 | — | — | 0.41 | 0.39 | 0.42 | — |
| — | 19.07 | 22.81 | 20.94 | — | — | 267 | — | — | 0.43 | 0.42 | 0.45 | — |
| — | 18.12 | 21.84 | 19.98 | — | — | 268 | — | — | 0.47 | 0.46 | 0.49 | — |
| — | 17.31 | 20.88 | 19.09 | — | — | 269 | — | — | 0.52 | 0.50 | 0.54 | — |
| — | 17.79 | 19.93 | 18.86 | — | — | 270 | — | — | 0.56 | 0.55 | 0.58 | — |
| — | 16.93 | 17.52 | 17.23 | — | — | 271 | — | — | 0.62 | 0.61 | 0.64 | — |
| — | 16.01 | 16.58 | 16.30 | — | — | 272 | — | — | 0.69 | 0.67 | 0.71 | — |
| — | 15.08 | 15.65 | 15.37 | — | — | 273 | — | — | 0.76 | 0.74 | 0.78 | — |
| — | 14.16 | 14.74 | 14.45 | — | — | 274 | — | — | 0.84 | 0.82 | 0.86 | — |
| — | 12.06 | 13.80 | 12.93 | — | — | 275 | — | — | 0.93 | 0.91 | 0.95 | — |
| — | 12.36 | 12.59 | 12.47 | — | — | 276 | 24.1% | -0.16 | 1.03 | 1.01 | 1.06 | — |
| — | 11.52 | 11.69 | 11.61 | +0.82 | 23.6% | 277 | 23.6% | -0.18 | 1.15 | 1.13 | 1.17 | — |
| 313 | 10.60 | 10.82 | 10.71 | +0.81 | 23.1% | 278 | 23.1% | -0.19 | 1.28 | 1.26 | 1.31 | — |
| 238 | 9.75 | 9.97 | 9.86 | +0.78 | 22.6% | 279 | 22.6% | -0.22 | 1.44 | 1.41 | 1.46 | — |
| 363 | 8.98 | 9.14 | 9.06 | +0.76 | 22.1% | 280 | 22.1% | -0.24 | 1.60 | 1.58 | 1.63 | — |
| 103 | 8.12 | 8.34 | 8.23 | +0.74 | 21.6% | 281 | 21.6% | -0.27 | 1.79 | 1.77 | 1.82 | — |
| 16 | 7.33 | 7.54 | 7.43 | +0.71 | 21.2% | 282 | 21.2% | -0.30 | 2.01 | 1.98 | 2.04 | — |
| 43 | 6.64 | 6.80 | 6.72 | +0.68 | 20.7% | 283 | 20.7% | -0.33 | 2.26 | 2.23 | 2.29 | — |
| 39 | 5.90 | 6.04 | 5.97 | +0.64 | 20.2% | 284 | 20.2% | -0.36 | 2.53 | 2.50 | 2.56 | — |
| 269 | 5.22 | 5.37 | 5.29 | +0.61 | 19.8% | 285 | 19.8% | -0.40 | 2.84 | 2.80 | 2.88 | — |
| — | 4.59 | 4.71 | 4.65 | +0.57 | 19.4% | 286 | 19.4% | -0.44 | 3.19 | 3.15 | 3.22 | 1,539 |
| 138 | 3.95 | 4.05 | 4.00 | +0.53 | 19.0% | 287 | 19.0% | -0.48 | 3.58 | 3.53 | 3.62 | — |
| 53 | 3.67 | 3.75 | 3.71 | +0.50 | 18.8% | 287.5 | 18.8% | -0.50 | 3.79 | 3.74 | 3.83 | 236 |
| — | 3.40 | 3.47 | 3.44 | +0.48 | 18.5% | 288 | 18.5% | -0.52 | 4.00 | 3.96 | 4.05 | — |
| — | 2.87 | 2.94 | 2.90 | +0.44 | 18.1% | 289 | 18.1% | -0.57 | 4.47 | 4.40 | 4.55 | — |
| — | 2.40 | 2.46 | 2.43 | +0.39 | 17.8% | 290 | 17.8% | -0.62 | 5.00 | 4.93 | 5.08 | — |
| — | 1.97 | 2.03 | 2.00 | +0.35 | 17.4% | 291 | 17.4% | -0.66 | 5.58 | 5.50 | 5.67 | — |
| — | 1.59 | 1.65 | 1.62 | +0.30 | 17.1% | 292 | 17.1% | -0.71 | 6.23 | 6.14 | 6.32 | — |
| — | 1.43 | 1.48 | 1.46 | +0.28 | 16.9% | 292.5 | 16.9% | -0.73 | 6.58 | 6.46 | 6.69 | — |
| — | 1.27 | 1.32 | 1.29 | +0.26 | 16.7% | 293 | 16.7% | -0.76 | 6.92 | 6.81 | 7.04 | — |
| — | 1.00 | 1.05 | 1.02 | +0.22 | 16.5% | 294 | 16.5% | -0.80 | 7.66 | 7.56 | 7.75 | — |
| — | 0.78 | 0.82 | 0.80 | +0.18 | 16.2% | 295 | 16.2% | -0.84 | 8.46 | 8.34 | 8.58 | — |
| — | 0.59 | 0.63 | 0.61 | +0.15 | 16.0% | 296 | 16.0% | -0.88 | 9.31 | 9.13 | 9.49 | — |
| — | 0.45 | 0.48 | 0.47 | +0.12 | 15.9% | 297 | 15.9% | -0.91 | 10.32 | 10.02 | 10.62 | — |
| — | 0.39 | 0.42 | 0.41 | +0.11 | 15.8% | 297.5 | 15.8% | -0.92 | 9.88 | 8.68 | 11.07 | — |
| — | 0.34 | 0.37 | 0.35 | +0.10 | 15.8% | 298 | 15.8% | -0.94 | 11.20 | 10.89 | 11.51 | — |
| — | 0.25 | 0.28 | 0.27 | +0.08 | 15.8% | 299 | — | — | 12.12 | 11.83 | 12.42 | — |
| — | 0.20 | 0.21 | 0.20 | +0.06 | 15.8% | 300 | 15.8% | -0.98 | 13.07 | 12.76 | 13.38 | — |
| — | 0.14 | 0.17 | 0.15 | +0.05 | 15.9% | 301 | 15.9% | -0.99 | 13.16 | 11.99 | 14.33 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 16.0% | 302 | 16.0% | -0.99 | 14.24 | 12.97 | 15.51 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 16.1% | 302.5 | 16.1% | -1.00 | 14.72 | 13.46 | 15.99 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 16.2% | 303 | 16.2% | -1.00 | 15.21 | 13.95 | 16.48 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 16.4% | 304 | 16.4% | -1.00 | 16.62 | 15.75 | 17.50 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 16.7% | 305 | 16.7% | -1.00 | 17.22 | 15.94 | 18.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 16.9% | 306 | 16.9% | -1.00 | 18.21 | 16.94 | 19.49 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 17.2% | 307 | 17.2% | -1.00 | 19.21 | 17.94 | 20.48 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.4% | 307.5 | 17.4% | -1.00 | 19.71 | 18.44 | 20.99 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.6% | 308 | 17.6% | -1.00 | 20.21 | 18.94 | 21.48 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 17.9% | 309 | 17.9% | -1.00 | 21.21 | 19.94 | 22.48 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.2% | 310 | 18.2% | -1.00 | 22.21 | 20.94 | 23.48 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.5% | 311 | 18.5% | -1.00 | 23.20 | 21.94 | 24.47 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 18.8% | 312 | 18.8% | -1.00 | 24.21 | 22.94 | 25.48 | — |
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.