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 | |
| — | 29.65 | 35.75 | 32.70 | +0.83 | 64.8% | 265 | 64.8% | -0.17 | 2.98 | 2.62 | 3.35 | — |
| — | 25.75 | 33.45 | 29.60 | +0.81 | 64.6% | 267.5 | 64.6% | -0.19 | 3.23 | 2.47 | 4.00 | — |
| — | 24.85 | 29.95 | 27.40 | +0.79 | 64.4% | 270 | 64.4% | -0.22 | 4.00 | 3.60 | 4.40 | — |
| — | 23.30 | 28.10 | 25.70 | +0.76 | 64.3% | 272.5 | 64.3% | -0.24 | 4.50 | 3.90 | 5.10 | — |
| — | 21.55 | 26.30 | 23.93 | +0.74 | 64.1% | 275 | 64.1% | -0.27 | 5.53 | 4.80 | 6.25 | — |
| — | 19.80 | 24.60 | 22.20 | +0.71 | 64.0% | 277.5 | 64.0% | -0.29 | 6.30 | 5.50 | 7.10 | — |
| — | 18.30 | 22.90 | 20.60 | +0.68 | 63.9% | 280 | 63.9% | -0.32 | 7.40 | 7.00 | 7.80 | — |
| — | 17.70 | 20.30 | 19.00 | +0.65 | 63.9% | 282.5 | 63.9% | -0.35 | 8.55 | 6.80 | 10.30 | — |
| — | 16.10 | 19.75 | 17.93 | +0.62 | 63.8% | 285 | 63.8% | -0.38 | 9.22 | 8.30 | 10.15 | — |
| — | 13.80 | 18.30 | 16.05 | +0.59 | 63.7% | 287.5 | 63.7% | -0.41 | 10.40 | 8.90 | 11.90 | — |
| — | 13.85 | 15.10 | 14.47 | +0.56 | 63.7% | 290 | 63.7% | -0.44 | 10.88 | 9.50 | 12.25 | — |
| — | 11.40 | 14.55 | 12.97 | +0.53 | 63.6% | 292.5 | 63.6% | -0.47 | 12.70 | 10.35 | 15.05 | — |
| — | 11.30 | 13.00 | 12.15 | +0.50 | 63.6% | 295 | 63.6% | -0.50 | 14.28 | 12.25 | 16.30 | — |
| — | 9.30 | 13.45 | 11.38 | +0.47 | 63.6% | 297.5 | 63.6% | -0.53 | 15.65 | 13.55 | 17.75 | — |
| — | 9.60 | 10.75 | 10.18 | +0.44 | 63.6% | 300 | 63.6% | -0.56 | 16.88 | 14.50 | 19.25 | — |
| — | 8.65 | 11.40 | 10.03 | +0.41 | 63.6% | 302.5 | 63.6% | -0.59 | 18.12 | 16.25 | 20.00 | — |
| — | 6.30 | 8.95 | 7.62 | +0.38 | 63.6% | 305 | 63.6% | -0.62 | 20.18 | 18.25 | 22.10 | — |
| — | 6.40 | 9.00 | 7.70 | +0.35 | 63.6% | 307.5 | 63.6% | -0.65 | 21.68 | 19.25 | 24.10 | — |
| — | 5.25 | 8.85 | 7.05 | +0.33 | 63.6% | 310 | 63.6% | -0.68 | 23.40 | 20.95 | 25.85 | — |
| — | 4.90 | 7.40 | 6.15 | +0.30 | 63.6% | 312.5 | 63.6% | -0.70 | 25.05 | 22.70 | 27.40 | — |
| — | 4.35 | 5.85 | 5.10 | +0.28 | 63.7% | 315 | 63.7% | -0.73 | 26.90 | 24.45 | 29.35 | — |
| — | 2.89 | 6.85 | 4.87 | +0.25 | 63.7% | 317.5 | 63.7% | -0.75 | 28.48 | 26.35 | 30.60 | — |
| — | 3.90 | 4.70 | 4.30 | +0.23 | 63.7% | 320 | 63.7% | -0.77 | 30.85 | 28.35 | 33.35 | — |
| — | 1.96 | 4.20 | 3.08 | +0.21 | 63.7% | 322.5 | 63.7% | -0.79 | 32.80 | 30.40 | 35.20 | — |
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.