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 | |
| — | 24.18 | 24.86 | 24.52 | +0.88 | 24.9% | 265 | 24.9% | -0.12 | 1.30 | 1.29 | 1.32 | — |
| — | 19.74 | 19.97 | 19.86 | +0.84 | 23.3% | 270 | 23.3% | -0.17 | 1.80 | 1.79 | 1.82 | — |
| — | 18.87 | 19.10 | 18.98 | +0.83 | 23.0% | 271 | 23.0% | -0.18 | 1.93 | 1.90 | 1.95 | — |
| — | 18.00 | 18.23 | 18.11 | +0.82 | 22.7% | 272 | 22.7% | -0.19 | 2.06 | 2.04 | 2.09 | — |
| — | 17.15 | 17.39 | 17.27 | +0.80 | 22.4% | 273 | 22.4% | -0.20 | 2.21 | 2.18 | 2.23 | — |
| — | 16.28 | 16.53 | 16.41 | +0.79 | 22.1% | 274 | 22.1% | -0.21 | 2.36 | 2.33 | 2.39 | — |
| — | 15.48 | 15.69 | 15.59 | +0.77 | 21.8% | 275 | 21.8% | -0.23 | 2.52 | 2.50 | 2.55 | — |
| — | 14.63 | 14.87 | 14.75 | +0.76 | 21.6% | 276 | 21.6% | -0.24 | 2.71 | 2.68 | 2.73 | — |
| — | 13.86 | 14.09 | 13.97 | +0.75 | 21.3% | 277 | 21.3% | -0.26 | 2.90 | 2.87 | 2.92 | — |
| — | 13.07 | 13.27 | 13.17 | +0.73 | 21.0% | 278 | 21.0% | -0.27 | 3.10 | 3.08 | 3.13 | — |
| — | 12.27 | 12.51 | 12.39 | +0.71 | 20.7% | 279 | 20.7% | -0.29 | 3.33 | 3.30 | 3.36 | — |
| — | 11.54 | 11.73 | 11.63 | +0.69 | 20.4% | 280 | 20.4% | -0.31 | 3.57 | 3.54 | 3.60 | — |
| — | 10.80 | 10.99 | 10.89 | +0.67 | 20.1% | 281 | 20.1% | -0.33 | 3.82 | 3.79 | 3.85 | — |
| — | 10.08 | 10.24 | 10.16 | +0.65 | 19.9% | 282 | 19.9% | -0.35 | 4.11 | 4.07 | 4.15 | — |
| — | 9.38 | 9.54 | 9.46 | +0.63 | 19.6% | 283 | 19.6% | -0.37 | 4.41 | 4.36 | 4.45 | — |
| — | 8.69 | 8.86 | 8.78 | +0.61 | 19.3% | 284 | 19.3% | -0.40 | 4.72 | 4.68 | 4.76 | — |
| — | 8.04 | 8.19 | 8.12 | +0.59 | 19.1% | 285 | 19.1% | -0.42 | 5.07 | 5.02 | 5.11 | — |
| — | 7.40 | 7.55 | 7.47 | +0.56 | 18.8% | 286 | 18.8% | -0.44 | 5.42 | 5.38 | 5.47 | — |
| — | 6.81 | 6.92 | 6.87 | +0.54 | 18.6% | 287 | 18.6% | -0.47 | 5.82 | 5.77 | 5.87 | — |
| — | 6.24 | 6.33 | 6.29 | +0.51 | 18.3% | 288 | 18.3% | -0.50 | 6.24 | 6.19 | 6.28 | — |
| — | 5.67 | 5.77 | 5.72 | +0.49 | 18.0% | 289 | 18.0% | -0.52 | 6.68 | 6.63 | 6.74 | — |
| — | 5.16 | 5.23 | 5.20 | +0.46 | 17.9% | 290 | 17.9% | -0.55 | 7.16 | 7.11 | 7.21 | — |
| — | 4.64 | 4.72 | 4.68 | +0.44 | 17.6% | 291 | 17.6% | -0.58 | 7.67 | 7.60 | 7.74 | — |
| — | 4.17 | 4.25 | 4.21 | +0.41 | 17.4% | 292 | 17.4% | -0.61 | 8.20 | 8.12 | 8.28 | — |
| — | 3.74 | 3.81 | 3.77 | +0.38 | 17.2% | 293 | 17.2% | -0.64 | 8.78 | 8.69 | 8.86 | — |
| — | 3.31 | 3.39 | 3.35 | +0.35 | 17.0% | 294 | 17.0% | -0.66 | 9.37 | 9.28 | 9.46 | — |
| — | 2.95 | 3.01 | 2.98 | +0.33 | 16.8% | 295 | 16.8% | -0.69 | 10.01 | 9.92 | 10.09 | — |
| — | 2.60 | 2.65 | 2.62 | +0.30 | 16.6% | 296 | — | — | 10.70 | 10.57 | 10.83 | — |
| — | 2.27 | 2.33 | 2.30 | +0.28 | 16.4% | 297 | 16.4% | -0.75 | 11.38 | 11.25 | 11.51 | — |
| — | 1.98 | 2.04 | 2.01 | — | — | 298 | 16.3% | -0.78 | 12.10 | 11.99 | 12.21 | — |
| — | 1.72 | 1.77 | 1.75 | +0.23 | 16.1% | 299 | 16.1% | -0.80 | 12.89 | 12.76 | 13.03 | — |
| — | 1.49 | 1.54 | 1.51 | +0.20 | 16.0% | 300 | 16.0% | -0.83 | 13.68 | 13.55 | 13.81 | — |
| — | 1.28 | 1.31 | 1.29 | +0.18 | 15.8% | 301 | 15.8% | -0.86 | 13.84 | 12.69 | 14.98 | — |
| — | 1.10 | 1.13 | 1.11 | +0.16 | 15.7% | 302 | 15.7% | -0.88 | 15.52 | 15.22 | 15.82 | — |
| — | 0.93 | 0.98 | 0.95 | +0.14 | 15.6% | 303 | 15.6% | -0.90 | 16.35 | 16.08 | 16.62 | — |
| — | 0.79 | 0.83 | 0.81 | +0.13 | 15.5% | 304 | 15.5% | -0.92 | 16.44 | 15.24 | 17.64 | — |
| — | 0.67 | 0.71 | 0.69 | +0.11 | 15.5% | 305 | 15.5% | -0.94 | 18.21 | 17.88 | 18.54 | — |
| — | 0.57 | 0.60 | 0.58 | +0.10 | 15.4% | 306 | 15.4% | -0.96 | 18.27 | 17.07 | 19.47 | — |
| — | 0.48 | 0.51 | 0.49 | +0.09 | 15.4% | 307 | 15.4% | -0.97 | 19.33 | 18.05 | 20.61 | — |
| — | 0.40 | 0.43 | 0.41 | +0.07 | 15.4% | 308 | 15.4% | -0.99 | 20.27 | 18.99 | 21.55 | — |
| — | 0.34 | 0.37 | 0.35 | +0.06 | 15.4% | 309 | 15.4% | -0.99 | 21.24 | 19.97 | 22.51 | — |
| — | 0.28 | 0.31 | 0.29 | +0.06 | 15.4% | 310 | 15.4% | -1.00 | 22.24 | 21.12 | 23.36 | — |
| — | 0.24 | 0.26 | 0.25 | +0.05 | 15.4% | 311 | 15.4% | -1.00 | 23.21 | 21.95 | 24.47 | — |
| — | 0.20 | 0.23 | 0.21 | +0.04 | 15.4% | 312 | 15.4% | -1.00 | 24.20 | 22.94 | 25.47 | — |
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.