Spot 287.96
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.99 | 71.0% | 232.5 | 71.0% | -0.01 | — | — | — | — |
| — | 51.20 | 54.75 | 52.98 | +0.99 | 69.2% | 235 | 69.2% | -0.02 | — | — | 0.50 | — |
| — | — | — | — | +0.99 | 67.4% | 237.5 | 67.4% | -0.02 | — | — | — | — |
| — | 46.25 | 49.15 | 47.70 | +0.98 | 65.8% | 240 | 65.8% | -0.02 | 0.28 | 0.18 | 0.37 | — |
| — | — | — | — | +0.98 | 64.2% | 242.5 | 64.2% | -0.02 | — | — | — | — |
| — | 41.35 | 44.15 | 42.75 | +0.98 | 62.6% | 245 | 62.6% | -0.03 | 0.32 | 0.25 | 0.38 | — |
| — | 38.90 | 41.95 | 40.42 | +0.97 | 61.2% | 247.5 | 61.2% | -0.03 | 0.34 | 0.32 | 0.36 | — |
| — | 36.45 | 39.25 | 37.85 | +0.97 | 59.9% | 250 | 59.9% | -0.04 | 0.38 | 0.35 | 0.41 | — |
| — | 34.00 | 37.25 | 35.62 | +0.96 | 58.7% | 252.5 | 58.7% | -0.05 | 0.30 | 0.03 | 0.57 | — |
| — | 31.60 | 34.55 | 33.08 | +0.95 | 57.6% | 255 | 57.6% | -0.06 | 0.58 | 0.46 | 0.71 | — |
| — | 29.25 | 32.70 | 30.98 | +0.94 | 56.6% | 257.5 | 56.6% | -0.07 | 0.74 | 0.61 | 0.88 | — |
| — | 26.95 | 29.85 | 28.40 | +0.92 | 55.8% | 260 | 55.8% | -0.09 | 0.89 | 0.79 | 0.99 | — |
| — | 24.65 | 27.80 | 26.23 | +0.90 | 55.0% | 262.5 | 55.0% | -0.11 | 1.11 | 0.89 | 1.34 | — |
| — | 22.35 | 25.30 | 23.82 | +0.88 | 54.3% | 265 | 54.3% | -0.13 | 1.46 | 1.26 | 1.65 | — |
| — | 20.20 | 23.50 | 21.85 | +0.85 | 53.7% | 267.5 | 53.7% | -0.15 | 1.76 | 1.48 | 2.04 | — |
| — | 18.35 | 21.40 | 19.88 | +0.83 | 53.1% | 270 | 53.1% | -0.18 | 2.12 | 2.00 | 2.25 | — |
| — | 16.75 | 18.85 | 17.80 | +0.79 | 52.7% | 272.5 | 52.7% | -0.22 | 2.68 | 2.48 | 2.88 | — |
| — | 14.90 | 16.75 | 15.82 | +0.75 | 52.3% | 275 | 52.3% | -0.25 | 3.44 | 2.97 | 3.90 | — |
| — | 13.15 | 15.10 | 14.12 | +0.71 | 52.0% | 277.5 | 52.0% | -0.29 | 3.88 | 3.65 | 4.10 | — |
| — | 11.60 | 13.10 | 12.35 | +0.67 | 51.7% | 280 | 51.7% | -0.34 | 5.05 | 4.50 | 5.60 | — |
| — | 10.60 | 12.10 | 11.35 | +0.62 | 51.5% | 282.5 | 51.5% | -0.38 | 5.85 | 5.40 | 6.30 | — |
| — | 9.15 | 10.40 | 9.78 | +0.57 | 51.4% | 285 | 51.4% | -0.43 | 6.75 | 5.80 | 7.70 | — |
| — | 7.85 | 9.30 | 8.57 | +0.52 | 51.2% | 287.5 | 51.2% | -0.48 | 7.80 | 6.70 | 8.90 | — |
| — | 6.30 | 8.20 | 7.25 | +0.47 | 51.2% | 290 | 51.2% | -0.53 | 9.65 | 9.05 | 10.25 | — |
| — | 5.65 | 6.85 | 6.25 | +0.42 | 51.2% | 292.5 | 51.2% | -0.58 | 10.80 | 9.80 | 11.80 | — |
| — | 5.00 | 5.60 | 5.30 | +0.38 | 51.2% | 295 | 51.2% | -0.63 | 12.28 | 11.15 | 13.40 | — |
| — | 4.05 | 4.65 | 4.35 | +0.33 | 51.3% | 297.5 | 51.3% | -0.67 | 14.12 | 13.00 | 15.25 | — |
| — | 3.55 | 3.95 | 3.75 | +0.29 | 51.4% | 300 | 51.4% | -0.71 | 16.10 | 15.00 | 17.20 | — |
| — | 2.82 | 3.80 | 3.31 | +0.25 | 51.5% | 302.5 | 51.5% | -0.75 | 18.02 | 17.05 | 19.00 | — |
| — | 2.42 | 2.76 | 2.59 | +0.22 | 51.7% | 305 | 51.7% | -0.78 | 20.00 | 18.90 | 21.10 | — |
| — | 2.01 | 2.28 | 2.15 | — | — | 307.5 | 51.9% | -0.81 | 22.12 | 20.50 | 23.75 | — |
| — | 1.62 | 2.09 | 1.85 | +0.16 | 52.2% | 310 | 52.2% | -0.84 | 24.27 | 22.75 | 25.80 | — |
| — | 1.25 | 1.55 | 1.40 | +0.14 | 52.5% | 312.5 | 52.5% | -0.87 | 26.57 | 25.10 | 28.05 | — |
| — | 0.98 | 1.25 | 1.11 | — | — | 315 | — | — | 28.62 | 27.00 | 30.25 | — |
| — | 0.78 | 1.20 | 0.99 | +0.10 | 53.2% | 317.5 | — | — | 30.90 | 29.30 | 32.50 | — |
| — | 0.40 | 0.95 | 0.68 | +0.08 | 53.6% | 320 | 53.6% | -0.92 | 33.35 | 31.85 | 34.85 | — |
| — | 0.54 | 1.17 | 0.85 | — | — | 322.5 | — | — | 35.80 | 34.40 | 37.20 | — |
| — | 0.14 | 1.02 | 0.58 | — | — | 325 | — | — | 38.02 | 36.45 | 39.60 | — |
| — | 0.01 | 0.84 | 0.42 | — | — | 327.5 | — | — | 40.50 | 38.95 | 42.05 | — |
| — | 0.11 | 0.36 | 0.23 | — | — | 330 | — | — | 42.92 | 41.35 | 44.50 | — |
| — | — | 0.73 | — | +0.03 | 56.2% | 332.5 | — | — | 45.50 | 44.10 | 46.90 | — |
| — | 0.20 | 0.31 | 0.26 | — | — | 335 | — | — | 47.98 | 46.60 | 49.35 | — |
| — | — | 0.41 | — | — | — | 337.5 | — | — | 50.12 | 48.45 | 51.80 | — |
| — | — | 0.20 | — | +0.02 | 58.2% | 340 | 58.2% | -0.98 | 52.70 | 51.15 | 54.25 | — |
| — | — | 0.82 | — | +0.02 | 58.8% | 342.5 | 58.8% | -0.98 | 55.15 | 53.55 | 56.75 | — |
| — | — | 0.40 | — | +0.01 | 59.5% | 345 | 59.5% | -0.99 | 57.88 | 56.50 | 59.25 | — |
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.