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 | |
| — | 57.36 | 57.79 | 57.58 | +1.00 | 49.6% | 230 | 49.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 37.42 | 37.85 | 37.63 | +0.99 | 36.7% | 250 | 36.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 33.44 | 33.87 | 33.66 | +0.99 | 34.0% | 254 | 34.0% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 30.46 | 30.88 | 30.67 | +0.98 | 32.0% | 257 | 32.0% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 27.48 | 27.91 | 27.70 | +0.98 | 30.0% | 260 | 30.0% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 24.51 | 24.93 | 24.72 | +0.97 | 28.0% | 263 | 28.0% | -0.02 | 0.12 | 0.11 | 0.13 | — |
| — | 21.54 | 21.97 | 21.75 | +0.97 | 26.0% | 266 | 26.0% | -0.03 | 0.16 | 0.15 | 0.17 | — |
| — | 19.57 | 20.01 | 19.79 | +0.96 | 24.7% | 268 | 24.7% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 17.64 | 18.03 | 17.84 | +0.95 | 23.5% | 270 | 23.5% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 15.71 | 16.09 | 15.90 | +0.94 | 22.3% | 272 | 22.3% | -0.06 | 0.28 | 0.27 | 0.30 | — |
| — | 14.75 | 15.13 | 14.94 | +0.93 | 21.7% | 273 | 21.7% | -0.07 | 0.33 | 0.31 | 0.34 | — |
| — | 13.85 | 14.07 | 13.96 | +0.92 | 21.1% | 274 | 21.1% | -0.08 | 0.36 | 0.35 | 0.38 | — |
| — | 12.85 | 13.12 | 12.98 | +0.91 | 20.5% | 275 | 20.5% | -0.09 | 0.41 | 0.41 | 0.42 | — |
| — | 11.92 | 12.19 | 12.05 | +0.90 | 20.0% | 276 | 20.0% | -0.10 | 0.48 | 0.47 | 0.50 | — |
| — | 11.00 | 11.27 | 11.13 | +0.88 | 19.5% | 277 | 19.5% | -0.12 | 0.56 | 0.54 | 0.57 | — |
| — | 10.09 | 10.36 | 10.22 | +0.86 | 19.0% | 278 | 19.0% | -0.14 | 0.65 | 0.64 | 0.66 | — |
| — | 9.21 | 9.47 | 9.34 | +0.84 | 18.6% | 279 | 18.6% | -0.16 | 0.76 | 0.74 | 0.77 | — |
| — | 8.39 | 8.61 | 8.50 | +0.82 | 18.2% | 280 | 18.2% | -0.18 | 0.89 | 0.88 | 0.90 | — |
| — | 7.60 | 7.70 | 7.65 | +0.79 | 17.9% | 281 | 17.9% | -0.21 | 1.04 | 1.03 | 1.06 | — |
| — | 6.79 | 6.89 | 6.84 | +0.75 | 17.5% | 282 | 17.5% | -0.25 | 1.24 | 1.22 | 1.25 | — |
| — | 6.01 | 6.11 | 6.06 | +0.72 | 17.2% | 283 | 17.2% | -0.29 | 1.46 | 1.44 | 1.47 | — |
| — | 5.28 | 5.37 | 5.33 | +0.68 | 16.9% | 284 | 16.9% | -0.33 | 1.72 | 1.70 | 1.74 | — |
| — | 4.59 | 4.69 | 4.64 | +0.63 | 16.6% | 285 | 16.6% | -0.37 | 2.04 | 2.02 | 2.05 | — |
| — | 3.95 | 4.05 | 4.00 | +0.58 | 16.4% | 286 | 16.4% | -0.42 | 2.40 | 2.38 | 2.42 | — |
| — | 3.37 | 3.46 | 3.42 | +0.53 | 16.3% | 287 | 16.3% | -0.47 | 2.82 | 2.80 | 2.84 | — |
| — | 2.85 | 2.91 | 2.88 | +0.48 | 16.2% | 288 | 16.2% | -0.53 | 3.29 | 3.27 | 3.32 | — |
| — | 2.39 | 2.44 | 2.42 | +0.43 | 16.1% | 289 | 16.1% | -0.58 | 3.83 | 3.78 | 3.88 | — |
| — | 1.98 | 2.03 | 2.00 | +0.38 | 16.1% | 290 | 16.1% | -0.63 | 4.43 | 4.38 | 4.48 | — |
| — | 1.64 | 1.68 | 1.66 | +0.33 | 16.1% | 291 | 16.1% | -0.68 | 5.08 | 5.03 | 5.14 | — |
| — | 1.34 | 1.38 | 1.36 | +0.29 | 16.1% | 292 | 16.1% | -0.73 | 5.80 | 5.74 | 5.87 | — |
| — | 1.21 | 1.25 | 1.23 | +0.26 | 16.1% | 292.5 | 16.1% | -0.75 | 6.17 | 6.11 | 6.24 | — |
| — | 1.10 | 1.13 | 1.11 | +0.24 | 16.1% | 293 | 16.1% | -0.77 | 6.58 | 6.51 | 6.65 | — |
| — | 0.89 | 0.92 | 0.91 | +0.21 | 16.2% | 294 | 16.2% | -0.81 | 7.37 | 7.30 | 7.44 | — |
| — | 0.72 | 0.75 | 0.73 | +0.17 | 16.3% | 295 | 16.3% | -0.84 | 8.15 | 8.00 | 8.31 | — |
| — | 0.58 | 0.61 | 0.59 | +0.14 | 16.4% | 296 | 16.4% | -0.87 | 9.09 | 8.99 | 9.18 | — |
| — | 0.46 | 0.49 | 0.47 | +0.12 | 16.6% | 297 | 16.6% | -0.90 | 9.94 | 9.77 | 10.11 | — |
| — | 0.42 | 0.45 | 0.43 | +0.11 | 16.7% | 297.5 | 16.7% | -0.91 | 10.39 | 10.21 | 10.57 | — |
| — | 0.38 | 0.40 | 0.39 | +0.10 | 16.8% | 298 | 16.8% | -0.92 | 10.86 | 10.67 | 11.04 | — |
| — | 0.30 | 0.33 | 0.32 | +0.09 | 17.1% | 299 | 17.1% | -0.94 | 11.80 | 11.62 | 11.98 | — |
| — | 0.25 | 0.27 | 0.26 | +0.07 | 17.4% | 300 | 17.4% | -0.95 | 12.76 | 12.57 | 12.94 | — |
| — | 0.20 | 0.23 | 0.21 | +0.06 | 17.7% | 301 | 17.7% | -0.97 | 13.78 | 13.55 | 14.00 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 18.1% | 302.5 | 18.1% | -0.98 | 15.25 | 15.03 | 15.47 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 19.0% | 305 | 19.0% | -1.00 | 17.75 | 17.54 | 17.97 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 19.7% | 307 | 19.7% | -1.00 | 19.75 | 19.54 | 19.97 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 20.4% | 309 | 20.4% | -1.00 | 21.75 | 21.54 | 21.97 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 21.6% | 312 | 21.6% | -1.00 | 24.75 | 24.54 | 24.97 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 22.8% | 315 | 22.8% | -1.00 | 27.75 | 27.54 | 27.97 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 24.0% | 318 | 24.0% | -1.00 | 30.75 | 30.54 | 30.97 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 25.2% | 321 | 25.2% | -1.00 | 33.76 | 33.54 | 33.97 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.8% | 325 | 26.8% | -1.00 | 37.76 | 37.54 | 37.97 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 328 | 27.9% | -1.00 | 40.76 | 40.54 | 40.97 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 332 | 29.3% | -1.00 | 44.76 | 44.54 | 44.97 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 336 | 30.5% | -1.00 | 48.76 | 48.54 | 48.97 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 340 | 31.7% | -1.00 | 52.76 | 52.54 | 52.97 | — |
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.