Spot 292.87
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.70 | 31.30 | 28.50 | +0.97 | 50.3% | 265 | 50.3% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 24.05 | 28.45 | 26.25 | +0.96 | 49.2% | 267.5 | 49.2% | -0.04 | 0.19 | 0.05 | 0.33 | — |
| — | 22.65 | 23.70 | 23.18 | +0.95 | 48.2% | 270 | 48.2% | -0.05 | 0.33 | 0.15 | 0.51 | — |
| — | 20.20 | 25.45 | 22.82 | +0.93 | 47.3% | 272.5 | 47.3% | -0.07 | 0.43 | 0.22 | 0.64 | — |
| — | 16.95 | 21.80 | 19.38 | +0.91 | 46.6% | 275 | 46.6% | -0.09 | 0.60 | 0.50 | 0.71 | — |
| — | 14.60 | 19.45 | 17.02 | +0.87 | 46.0% | 277.5 | 46.0% | -0.12 | 0.74 | 0.59 | 0.90 | — |
| — | 12.30 | 18.75 | 15.53 | +0.84 | 45.6% | 280 | 45.6% | -0.17 | 1.15 | 1.00 | 1.30 | — |
| — | 10.90 | 13.50 | 12.20 | +0.78 | 45.2% | 282.5 | 45.2% | -0.21 | 1.65 | 1.49 | 1.80 | — |
| — | 9.70 | 11.35 | 10.53 | +0.73 | 44.9% | 285 | 44.9% | -0.27 | 2.08 | 1.75 | 2.40 | — |
| — | 7.55 | 9.55 | 8.55 | +0.66 | 44.7% | 287.5 | 44.7% | -0.33 | 3.00 | 2.70 | 3.30 | — |
| — | 6.55 | 7.45 | 7.00 | +0.60 | 44.5% | 290 | 44.5% | -0.41 | 4.08 | 3.90 | 4.25 | — |
| — | 5.55 | 6.25 | 5.90 | +0.52 | 44.4% | 292.5 | 44.4% | -0.48 | 4.97 | 4.25 | 5.70 | — |
| — | 4.40 | 5.10 | 4.75 | +0.45 | 44.3% | 295 | 44.3% | -0.55 | 6.50 | 5.55 | 7.45 | — |
| — | 3.35 | 4.35 | 3.85 | +0.38 | 44.3% | 297.5 | 44.3% | -0.62 | 7.75 | 6.90 | 8.60 | — |
| — | 2.65 | 2.99 | 2.82 | +0.31 | 44.4% | 300 | 44.4% | -0.69 | 9.50 | 8.45 | 10.55 | — |
| — | 1.81 | 2.50 | 2.15 | +0.25 | 44.6% | 302.5 | 44.6% | -0.75 | 11.30 | 10.50 | 12.10 | — |
| — | 1.53 | 1.75 | 1.64 | +0.20 | 44.8% | 305 | 44.8% | -0.80 | 13.55 | 12.05 | 15.05 | — |
| — | 1.03 | 1.41 | 1.22 | +0.16 | 45.1% | 307.5 | 45.1% | -0.84 | 15.57 | 13.00 | 18.15 | — |
| — | 0.81 | 0.90 | 0.85 | +0.12 | 45.6% | 310 | 45.6% | -0.88 | 18.27 | 17.05 | 19.50 | — |
| — | 0.58 | 0.73 | 0.66 | +0.10 | 46.1% | 312.5 | 46.1% | -0.91 | 19.88 | 17.50 | 22.25 | — |
| — | 0.41 | 0.54 | 0.47 | +0.07 | 46.7% | 315 | 46.7% | -0.93 | 22.38 | 19.75 | 25.00 | — |
| — | 0.26 | 0.50 | 0.38 | +0.05 | 47.1% | 317.5 | 47.1% | -0.95 | 24.77 | 22.15 | 27.40 | — |
| — | 0.21 | 0.29 | 0.25 | +0.04 | 47.4% | 320 | 47.4% | -0.96 | 26.82 | 24.70 | 28.95 | — |
| — | 0.01 | 0.36 | 0.18 | +0.03 | 47.6% | 322.5 | 47.6% | -0.98 | 29.62 | 27.00 | 32.25 | — |
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.