Spot 287.24
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.96 | 58.42 | 58.19 | +0.99 | 35.9% | 230 | 35.9% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 38.25 | 38.68 | 38.47 | +0.96 | 27.7% | 250 | 27.7% | -0.04 | 0.34 | 0.33 | 0.35 | — |
| — | 34.34 | 34.78 | 34.56 | +0.96 | 26.2% | 254 | 26.2% | -0.04 | 0.42 | 0.41 | 0.43 | — |
| — | 31.43 | 31.87 | 31.65 | +0.95 | 25.1% | 257 | 25.1% | -0.05 | 0.49 | 0.48 | 0.51 | — |
| — | 28.54 | 28.98 | 28.76 | +0.94 | 24.1% | 260 | 24.1% | -0.07 | 0.59 | 0.58 | 0.61 | — |
| — | 25.68 | 26.02 | 25.85 | +0.92 | 23.0% | 263 | 23.0% | -0.08 | 0.72 | 0.71 | 0.74 | — |
| — | 22.86 | 23.20 | 23.03 | +0.90 | 22.0% | 266 | 22.0% | -0.10 | 0.90 | 0.88 | 0.91 | — |
| — | 21.01 | 21.35 | 21.18 | +0.88 | 21.4% | 268 | 21.4% | -0.12 | 1.04 | 1.03 | 1.05 | — |
| — | 19.19 | 19.53 | 19.36 | +0.87 | 20.8% | 270 | 20.8% | -0.13 | 1.21 | 1.20 | 1.22 | — |
| — | 17.40 | 17.75 | 17.57 | +0.84 | 20.3% | 272 | 20.3% | -0.16 | 1.43 | 1.41 | 1.44 | — |
| — | 16.53 | 16.88 | 16.70 | +0.83 | 20.0% | 273 | 20.0% | -0.17 | 1.54 | 1.53 | 1.56 | — |
| — | 15.67 | 16.01 | 15.84 | +0.82 | 19.7% | 274 | 19.7% | -0.18 | 1.68 | 1.66 | 1.69 | — |
| — | 14.93 | 15.09 | 15.01 | +0.80 | 19.5% | 275 | 19.5% | -0.20 | 1.82 | 1.81 | 1.84 | — |
| — | 14.09 | 14.27 | 14.18 | +0.79 | 19.2% | 276 | 19.2% | -0.21 | 1.99 | 1.97 | 2.00 | — |
| — | 13.27 | 13.45 | 13.36 | +0.77 | 19.0% | 277 | 19.0% | -0.23 | 2.16 | 2.14 | 2.18 | — |
| — | 12.46 | 12.65 | 12.55 | +0.76 | 18.8% | 278 | 18.8% | -0.25 | 2.36 | 2.34 | 2.38 | — |
| — | 11.69 | 11.86 | 11.78 | +0.73 | 18.5% | 279 | 18.5% | -0.27 | 2.57 | 2.55 | 2.59 | — |
| — | 10.92 | 11.09 | 11.01 | +0.72 | 18.3% | 280 | 18.3% | -0.29 | 2.81 | 2.78 | 2.83 | — |
| — | 10.17 | 10.34 | 10.26 | +0.70 | 18.1% | 281 | 18.1% | -0.31 | 3.06 | 3.03 | 3.08 | — |
| — | 9.46 | 9.62 | 9.54 | +0.67 | 17.9% | 282 | 17.9% | -0.33 | 3.33 | 3.31 | 3.36 | — |
| — | 9.10 | 9.27 | 9.19 | +0.66 | 17.8% | 282.5 | 17.8% | -0.34 | 3.48 | 3.46 | 3.51 | — |
| — | 8.75 | 8.93 | 8.84 | +0.65 | 17.7% | 283 | 17.7% | -0.36 | 3.64 | 3.61 | 3.67 | — |
| — | 8.09 | 8.25 | 8.17 | +0.62 | 17.5% | 284 | 17.5% | -0.38 | 3.97 | 3.94 | 4.00 | — |
| — | 7.44 | 7.59 | 7.51 | +0.59 | 17.3% | 285 | 17.3% | -0.41 | 4.33 | 4.30 | 4.35 | — |
| — | 6.83 | 6.97 | 6.90 | +0.57 | 17.2% | 286 | 17.2% | -0.44 | 4.71 | 4.68 | 4.74 | — |
| — | 6.23 | 6.40 | 6.32 | +0.54 | 17.0% | 287 | 17.0% | -0.46 | 5.13 | 5.10 | 5.16 | — |
| — | 5.95 | 6.11 | 6.03 | +0.53 | 16.9% | 287.5 | 16.9% | -0.48 | 5.35 | 5.32 | 5.38 | — |
| — | 5.67 | 5.84 | 5.75 | +0.52 | 16.8% | 288 | — | — | 5.58 | 5.54 | 5.61 | — |
| — | 5.19 | 5.24 | 5.21 | — | — | 289 | — | — | 6.06 | 6.02 | 6.10 | — |
| — | 4.69 | 4.74 | 4.71 | +0.46 | 16.6% | 290 | — | — | 6.57 | 6.53 | 6.61 | — |
| — | 4.23 | 4.28 | 4.25 | +0.43 | 16.4% | 291 | 16.4% | -0.58 | 7.11 | 7.03 | 7.18 | — |
| — | 3.80 | 3.85 | 3.83 | +0.40 | 16.3% | 292 | 16.3% | -0.61 | 7.67 | 7.60 | 7.75 | — |
| — | 3.59 | 3.64 | 3.62 | +0.38 | 16.3% | 292.5 | 16.3% | -0.63 | 7.99 | 7.91 | 8.06 | — |
| — | 3.40 | 3.45 | 3.42 | +0.37 | 16.2% | 293 | 16.2% | -0.64 | 8.29 | 8.22 | 8.36 | — |
| — | 3.03 | 3.08 | 3.06 | +0.35 | 16.1% | 294 | 16.1% | -0.68 | 8.94 | 8.86 | 9.02 | — |
| — | 2.69 | 2.74 | 2.71 | +0.32 | 16.0% | 295 | 16.0% | -0.71 | 9.62 | 9.53 | 9.70 | — |
| — | 2.38 | 2.43 | 2.40 | +0.29 | 15.9% | 296 | 15.9% | -0.73 | 10.32 | 10.23 | 10.42 | — |
| — | 2.11 | 2.15 | 2.13 | +0.27 | 15.9% | 297 | 15.9% | -0.76 | 11.06 | 10.97 | 11.16 | — |
| — | 1.97 | 2.02 | 2.00 | +0.25 | 15.9% | 297.5 | 15.9% | -0.77 | 11.45 | 11.36 | 11.54 | — |
| — | 1.85 | 1.90 | 1.88 | +0.24 | 15.8% | 298 | 15.8% | -0.79 | 11.84 | 11.74 | 11.93 | — |
| — | 1.62 | 1.67 | 1.65 | +0.22 | 15.8% | 299 | 15.8% | -0.81 | 12.63 | 12.53 | 12.73 | — |
| — | 1.42 | 1.46 | 1.44 | +0.20 | 15.8% | 300 | 15.8% | -0.84 | 13.45 | 13.35 | 13.54 | — |
| — | 1.24 | 1.28 | 1.26 | +0.18 | 15.7% | 301 | 15.7% | -0.86 | 14.29 | 14.20 | 14.38 | — |
| — | 1.01 | 1.04 | 1.02 | +0.15 | 15.7% | 302.5 | 15.7% | -0.89 | 15.53 | 15.33 | 15.72 | — |
| — | 0.71 | 0.74 | 0.72 | +0.11 | 15.8% | 305 | 15.8% | -0.93 | 17.88 | 17.60 | 18.16 | — |
| — | 0.53 | 0.57 | 0.55 | +0.09 | 15.8% | 307 | 15.8% | -0.96 | 19.78 | 19.51 | 20.05 | — |
| — | 0.40 | 0.43 | 0.41 | +0.07 | 16.0% | 309 | 16.0% | -0.98 | 21.75 | 21.50 | 22.01 | — |
| — | 0.26 | 0.29 | 0.28 | +0.05 | 16.2% | 312 | 16.2% | -1.00 | 24.75 | 24.50 | 25.00 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 16.5% | 315 | 16.5% | -1.00 | 27.75 | 27.51 | 27.99 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 16.9% | 318 | 16.9% | -1.00 | 30.75 | 30.52 | 30.99 | — |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 17.4% | 321 | 17.4% | -1.00 | 33.75 | 33.52 | 33.98 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 18.0% | 325 | 18.0% | -1.00 | 37.75 | 37.52 | 37.98 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 18.5% | 328 | 18.5% | -1.00 | 40.75 | 40.52 | 40.98 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 19.2% | 332 | 19.2% | -1.00 | 44.75 | 44.52 | 44.98 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 19.9% | 336 | 19.9% | -1.00 | 48.75 | 48.52 | 48.98 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.5% | 340 | 20.5% | -1.00 | 52.75 | 52.52 | 52.98 | — |
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.