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 | |
| — | 60.26 | 64.02 | 62.14 | +0.93 | 27.0% | 230 | 27.0% | -0.07 | 1.75 | 1.67 | 1.83 | — |
| — | 50.97 | 54.81 | 52.89 | +0.90 | 25.1% | 240 | 25.1% | -0.10 | 2.38 | 2.29 | 2.47 | — |
| — | 46.46 | 50.30 | 48.38 | +0.88 | 24.3% | 245 | 24.3% | -0.12 | 2.77 | 2.70 | 2.84 | — |
| — | 42.09 | 44.73 | 43.41 | +0.86 | 23.5% | 250 | 23.5% | -0.14 | 3.29 | 3.19 | 3.39 | — |
| — | 37.89 | 40.42 | 39.16 | — | — | 255 | — | — | 3.88 | 3.77 | 4.00 | — |
| — | 33.56 | 36.24 | 34.90 | +0.81 | 22.0% | 260 | 22.0% | -0.20 | 4.62 | 4.50 | 4.74 | — |
| — | 31.11 | 31.73 | 31.42 | +0.78 | 21.3% | 265 | 21.3% | -0.23 | 5.51 | 5.38 | 5.64 | — |
| — | 27.24 | 27.85 | 27.55 | +0.74 | 20.7% | 270 | 20.7% | -0.27 | 6.57 | 6.45 | 6.69 | — |
| — | 23.57 | 24.18 | 23.88 | +0.70 | 20.1% | 275 | 20.1% | -0.32 | 7.87 | 7.74 | 7.99 | — |
| — | 20.17 | 20.62 | 20.39 | +0.65 | 19.6% | 280 | 19.6% | -0.37 | 9.41 | 9.28 | 9.54 | — |
| — | 17.00 | 17.35 | 17.18 | +0.59 | 19.1% | 285 | — | — | 11.25 | 11.11 | 11.39 | — |
| — | 14.12 | 14.48 | 14.30 | — | — | 290 | — | — | 13.39 | 13.23 | 13.55 | — |
| — | 11.61 | 11.87 | 11.74 | — | — | 295 | — | — | 15.87 | 15.70 | 16.04 | — |
| — | 9.37 | 9.67 | 9.52 | — | — | 300 | 18.0% | -0.61 | 18.73 | 18.51 | 18.94 | — |
| — | 7.46 | 7.70 | 7.58 | +0.36 | 17.7% | 305 | — | — | 21.91 | 21.69 | 22.14 | — |
| — | 5.85 | 6.09 | 5.97 | — | — | 310 | — | — | 25.50 | 25.23 | 25.76 | — |
| — | 4.52 | 4.75 | 4.63 | — | — | 315 | 17.3% | -0.80 | 29.25 | 28.80 | 29.69 | — |
| — | 3.45 | 3.67 | 3.56 | — | — | 320 | — | — | 33.41 | 32.95 | 33.88 | — |
| — | 2.60 | 2.81 | 2.71 | +0.17 | 17.0% | 325 | — | — | 37.91 | 36.00 | 39.83 | — |
| — | 1.94 | 2.14 | 2.04 | +0.13 | 16.9% | 330 | — | — | 42.76 | 40.85 | 44.67 | — |
| — | 1.07 | 1.22 | 1.15 | +0.08 | 16.9% | 340 | 16.9% | -1.00 | 52.76 | 50.85 | 54.67 | — |
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.