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 | |
| — | — | — | — | +0.97 | 61.0% | 232.5 | 61.0% | -0.03 | — | — | — | — |
| — | 51.60 | 55.10 | 53.35 | +0.97 | 60.3% | 235 | 60.3% | -0.04 | 0.76 | 0.11 | 1.41 | — |
| — | — | — | — | +0.96 | 59.6% | 237.5 | 59.6% | -0.04 | — | — | — | — |
| — | 46.80 | 50.25 | 48.52 | — | — | 240 | 58.9% | -0.05 | 0.87 | 0.45 | 1.29 | — |
| — | — | — | — | +0.94 | 58.3% | 242.5 | 58.3% | -0.06 | — | — | — | — |
| — | 42.10 | 45.55 | 43.83 | +0.93 | 57.7% | 245 | 57.7% | -0.07 | 0.94 | 0.79 | 1.08 | — |
| — | 39.80 | 43.40 | 41.60 | +0.92 | 57.2% | 247.5 | 57.2% | -0.08 | 1.48 | 0.93 | 2.02 | — |
| — | 37.50 | 40.90 | 39.20 | +0.91 | 56.7% | 250 | 56.7% | -0.09 | 1.33 | 1.18 | 1.48 | — |
| — | 35.20 | 38.55 | 36.88 | +0.90 | 56.2% | 252.5 | 56.2% | -0.11 | 1.58 | 1.17 | 2.00 | — |
| — | 33.00 | 36.45 | 34.73 | +0.88 | 55.8% | 255 | 55.8% | -0.12 | 1.82 | 1.41 | 2.23 | — |
| — | 30.85 | 34.25 | 32.55 | +0.86 | 55.4% | 257.5 | 55.4% | -0.14 | 2.19 | 1.68 | 2.70 | — |
| — | 28.70 | 32.00 | 30.35 | +0.84 | 55.0% | 260 | 55.0% | -0.16 | 2.63 | 2.29 | 2.97 | — |
| — | 26.60 | 30.15 | 28.38 | +0.82 | 54.7% | 262.5 | 54.7% | -0.18 | 3.25 | 2.60 | 3.90 | — |
| — | 24.95 | 27.95 | 26.45 | +0.80 | 54.4% | 265 | 54.4% | -0.20 | 3.77 | 3.25 | 4.30 | — |
| — | 23.05 | 26.15 | 24.60 | +0.77 | 54.2% | 267.5 | 54.2% | -0.23 | 4.20 | 3.25 | 5.15 | — |
| — | 21.65 | 24.10 | 22.88 | +0.75 | 54.0% | 270 | 54.0% | -0.25 | 5.08 | 4.40 | 5.75 | — |
| — | 19.50 | 22.45 | 20.98 | +0.72 | 53.8% | 272.5 | 53.8% | -0.28 | 5.70 | 4.85 | 6.55 | — |
| — | 18.40 | 20.55 | 19.48 | +0.69 | 53.6% | 275 | 53.6% | -0.31 | 6.55 | 5.60 | 7.50 | — |
| — | 16.80 | 19.00 | 17.90 | +0.66 | 53.5% | 277.5 | 53.5% | -0.34 | 7.55 | 6.65 | 8.45 | — |
| — | 15.35 | 17.50 | 16.43 | +0.63 | 53.4% | 280 | 53.4% | -0.38 | 8.47 | 7.65 | 9.30 | — |
| — | 13.75 | 16.15 | 14.95 | +0.59 | 53.4% | 282.5 | — | — | 9.25 | 8.50 | 10.00 | — |
| — | 12.55 | 14.00 | 13.28 | — | — | 285 | — | — | 10.70 | 9.70 | 11.70 | — |
| — | 11.15 | 13.70 | 12.43 | — | — | 287.5 | — | — | 11.90 | 10.85 | 12.95 | — |
| — | 10.05 | 11.65 | 10.85 | — | — | 290 | 53.4% | -0.51 | 13.30 | 12.40 | 14.20 | — |
| — | 8.85 | 10.85 | 9.85 | +0.46 | 53.4% | 292.5 | 53.4% | -0.54 | 14.62 | 13.50 | 15.75 | — |
| — | 7.85 | 9.85 | 8.85 | — | — | 295 | 53.5% | -0.57 | 15.97 | 14.90 | 17.05 | — |
| — | 7.05 | 9.20 | 8.12 | +0.40 | 53.6% | 297.5 | 53.6% | -0.60 | 17.68 | 16.60 | 18.75 | — |
| — | 6.35 | 7.45 | 6.90 | +0.37 | 53.7% | 300 | 53.7% | -0.63 | 19.52 | 18.15 | 20.90 | — |
| — | 5.40 | 7.35 | 6.38 | +0.34 | 53.9% | 302.5 | 53.9% | -0.66 | 21.32 | 20.00 | 22.65 | — |
| — | 4.90 | 6.65 | 5.78 | +0.31 | 54.0% | 305 | 54.0% | -0.69 | 23.18 | 21.80 | 24.55 | — |
| — | 4.10 | 6.10 | 5.10 | +0.29 | 54.2% | 307.5 | 54.2% | -0.72 | 24.77 | 23.05 | 26.50 | — |
| — | 3.70 | 5.00 | 4.35 | +0.26 | 54.4% | 310 | 54.4% | -0.74 | 26.60 | 25.30 | 27.90 | — |
| — | 3.25 | 4.50 | 3.88 | +0.24 | 54.6% | 312.5 | 54.6% | -0.77 | 28.75 | 27.10 | 30.40 | — |
| — | 3.30 | 3.95 | 3.62 | +0.22 | 54.8% | 315 | 54.8% | -0.79 | 30.73 | 29.00 | 32.45 | — |
| — | 2.62 | 4.00 | 3.31 | +0.20 | 55.1% | 317.5 | 55.1% | -0.81 | 32.98 | 31.40 | 34.55 | — |
| — | 2.61 | 3.35 | 2.98 | +0.18 | 55.3% | 320 | 55.3% | -0.83 | 35.10 | 33.50 | 36.70 | — |
| — | 1.22 | 3.35 | 2.29 | +0.16 | 55.6% | 322.5 | 55.6% | -0.84 | 37.20 | 35.50 | 38.90 | — |
| — | 1.80 | 3.05 | 2.42 | +0.15 | 55.9% | 325 | 55.9% | -0.86 | 39.50 | 37.95 | 41.05 | — |
| — | — | — | — | +0.13 | 56.2% | 327.5 | 56.2% | -0.87 | — | — | — | — |
| — | 1.32 | 2.00 | 1.66 | +0.12 | 56.5% | 330 | 56.5% | -0.89 | 43.98 | 42.35 | 45.60 | — |
| — | — | — | — | +0.11 | 56.8% | 332.5 | 56.8% | -0.90 | — | — | — | — |
| — | 1.06 | 1.56 | 1.31 | +0.10 | 57.2% | 335 | 57.2% | -0.91 | 48.40 | 46.60 | 50.20 | — |
| — | — | — | — | +0.09 | 57.5% | 337.5 | 57.5% | -0.92 | — | — | — | — |
| — | 0.91 | 1.25 | 1.08 | +0.08 | 57.9% | 340 | 57.9% | -0.93 | 53.30 | 51.70 | 54.90 | — |
| — | — | — | — | +0.07 | 58.2% | 342.5 | 58.2% | -0.93 | — | — | — | — |
| — | 0.25 | 1.06 | 0.66 | +0.06 | 58.6% | 345 | 58.6% | -0.94 | 57.95 | 56.20 | 59.70 | — |
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.