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 | |
| — | 57.20 | 57.57 | 57.38 | +1.00 | 61.2% | 230 | 61.2% | -0.00 | — | — | 0.01 | — |
| — | 37.22 | 37.58 | 37.40 | +1.00 | 54.4% | 250 | 54.4% | -0.00 | — | — | 0.02 | — |
| — | 33.22 | 33.59 | 33.41 | +1.00 | 50.9% | 254 | 50.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 30.23 | 30.59 | 30.41 | +1.00 | 47.4% | 257 | 47.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 27.23 | 27.60 | 27.41 | +0.99 | 43.6% | 260 | 43.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 24.24 | 24.60 | 24.42 | +0.99 | 39.7% | 263 | 39.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 21.24 | 21.61 | 21.43 | +0.99 | 35.9% | 266 | 35.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.25 | 19.61 | 19.43 | +0.99 | 33.4% | 268 | 33.4% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 17.25 | 17.62 | 17.43 | +0.99 | 31.0% | 270 | 31.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 15.26 | 15.63 | 15.45 | +0.98 | 28.5% | 272 | 28.5% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 14.26 | 14.63 | 14.45 | +0.98 | 27.2% | 273 | 27.2% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 13.27 | 13.53 | 13.40 | +0.98 | 26.0% | 274 | 26.0% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 12.28 | 12.54 | 12.41 | +0.98 | 24.8% | 275 | 24.8% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 11.29 | 11.55 | 11.42 | +0.97 | 23.7% | 276 | 23.7% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 10.31 | 10.57 | 10.44 | +0.96 | 22.7% | 277 | 22.7% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 9.33 | 9.59 | 9.46 | +0.95 | 21.8% | 278 | 21.8% | -0.05 | 0.10 | 0.10 | 0.11 | — |
| — | 8.36 | 8.62 | 8.49 | +0.94 | 21.0% | 279 | 21.0% | -0.06 | 0.14 | 0.13 | 0.14 | — |
| — | 7.40 | 7.67 | 7.54 | +0.93 | 20.2% | 280 | 20.2% | -0.07 | 0.18 | 0.17 | 0.19 | — |
| — | 6.46 | 6.73 | 6.59 | +0.90 | 19.4% | 281 | 19.4% | -0.10 | 0.24 | 0.23 | 0.25 | — |
| — | 5.61 | 5.82 | 5.71 | +0.86 | 18.7% | 282 | 18.7% | -0.13 | 0.32 | 0.31 | 0.33 | — |
| — | 4.68 | 4.94 | 4.81 | +0.83 | 17.9% | 283 | 17.9% | -0.18 | 0.44 | 0.43 | 0.45 | — |
| — | 3.95 | 4.04 | 4.00 | +0.77 | 17.5% | 284 | 17.5% | -0.23 | 0.61 | 0.60 | 0.62 | — |
| — | 3.19 | 3.27 | 3.23 | +0.70 | 17.1% | 285 | 17.1% | -0.30 | 0.84 | 0.83 | 0.86 | — |
| — | 2.51 | 2.58 | 2.54 | +0.62 | 16.9% | 286 | 16.9% | -0.38 | 1.16 | 1.14 | 1.17 | — |
| — | 1.91 | 1.94 | 1.93 | +0.53 | 16.6% | 287 | 16.6% | -0.47 | 1.55 | 1.53 | 1.57 | — |
| — | 1.65 | 1.68 | 1.67 | +0.49 | 16.5% | 287.5 | 16.5% | -0.52 | 1.79 | 1.77 | 1.81 | — |
| — | 1.42 | 1.45 | 1.44 | +0.44 | 16.6% | 288 | 16.6% | -0.56 | 2.06 | 2.03 | 2.08 | — |
| — | 1.04 | 1.07 | 1.05 | +0.36 | 16.8% | 289 | 16.8% | -0.65 | 2.68 | 2.65 | 2.71 | — |
| — | 0.76 | 0.78 | 0.77 | +0.28 | 17.1% | 290 | 17.1% | -0.73 | 3.42 | 3.37 | 3.46 | — |
| — | 0.56 | 0.57 | 0.56 | +0.21 | 17.7% | 291 | 17.7% | -0.80 | 4.21 | 4.16 | 4.26 | — |
| — | 0.40 | 0.42 | 0.41 | +0.16 | 18.1% | 292 | 18.1% | -0.85 | 5.00 | 4.86 | 5.15 | — |
| — | 0.33 | 0.36 | 0.34 | +0.14 | 18.3% | 292.5 | 18.3% | -0.87 | 5.45 | 5.30 | 5.59 | — |
| — | 0.28 | 0.30 | 0.29 | +0.12 | 18.5% | 293 | 18.5% | -0.89 | 5.90 | 5.75 | 6.05 | — |
| — | 0.21 | 0.22 | 0.21 | +0.09 | 19.0% | 294 | 19.0% | -0.92 | 6.83 | 6.67 | 6.98 | — |
| — | 0.15 | 0.17 | 0.16 | +0.07 | 19.5% | 295 | 19.5% | -0.95 | 7.78 | 7.62 | 7.94 | — |
| — | 0.11 | 0.13 | 0.12 | +0.05 | 20.2% | 296 | 20.2% | -0.96 | 8.74 | 8.58 | 8.91 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 20.9% | 297 | 20.9% | -0.98 | 9.72 | 9.56 | 9.89 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 21.3% | 297.5 | 21.3% | -0.99 | 10.22 | 10.06 | 10.39 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 21.6% | 298 | 21.6% | -0.99 | 10.72 | 10.57 | 10.88 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 22.4% | 299 | 22.4% | -1.00 | 11.71 | 11.57 | 11.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 23.1% | 300 | 23.1% | -1.00 | 12.71 | 12.57 | 12.86 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 24.0% | 301 | 24.0% | -1.00 | 13.71 | 13.57 | 13.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 25.4% | 302.5 | 25.4% | -1.00 | 15.25 | 15.07 | 15.43 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 27.9% | 305 | 27.9% | -1.00 | 17.75 | 17.57 | 17.93 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.7% | 307 | 29.7% | -1.00 | 19.75 | 19.57 | 19.93 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 31.0% | 309 | 31.0% | -1.00 | 21.75 | 21.57 | 21.93 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 312 | 31.8% | -1.00 | 24.75 | 24.57 | 24.93 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 315 | 31.6% | -1.00 | 27.75 | 27.57 | 27.93 | — |
| — | — | 0.01 | — | +0.00 | 31.0% | 318 | 31.0% | -1.00 | 30.75 | 30.57 | 30.93 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 321 | 30.6% | -1.00 | 33.75 | 33.57 | 33.93 | — |
| — | — | 0.01 | — | +0.00 | 30.8% | 325 | 30.8% | -1.00 | 37.75 | 37.57 | 37.93 | — |
| — | — | 0.01 | — | +0.00 | 31.4% | 328 | 31.4% | -1.00 | 40.75 | 40.57 | 40.93 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 332 | 32.6% | -1.00 | 44.75 | 44.57 | 44.93 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 336 | 34.0% | -1.00 | 48.75 | 48.57 | 48.93 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 340 | 35.5% | -1.00 | 52.75 | 52.57 | 52.93 | — |
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.