Spot 292.26
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.90 | 56.80 | 55.35 | +1.00 | 130.7% | 237.5 | 130.7% | -0.00 | — | — | 0.02 | — |
| — | 51.40 | 54.30 | 52.85 | +1.00 | 128.1% | 240 | 128.1% | -0.00 | — | — | 0.16 | — |
| — | 48.70 | 51.35 | 50.02 | +1.00 | 125.3% | 242.5 | 125.3% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 46.40 | 49.30 | 47.85 | +1.00 | 122.2% | 245 | 122.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 44.20 | 46.70 | 45.45 | +1.00 | 118.8% | 247.5 | 118.8% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 41.35 | 43.75 | 42.55 | +1.00 | 115.1% | 250 | 115.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 39.05 | 41.80 | 40.42 | +0.99 | 111.2% | 252.5 | 111.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 36.20 | 39.30 | 37.75 | +0.99 | 107.0% | 255 | 107.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 33.80 | 36.80 | 35.30 | +0.99 | 102.5% | 257.5 | 102.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 31.40 | 33.90 | 32.65 | +0.99 | 97.8% | 260 | 97.8% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 28.95 | 31.85 | 30.40 | +0.99 | 93.2% | 262.5 | 93.2% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 26.55 | 29.10 | 27.82 | +0.98 | 88.7% | 265 | 88.7% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 23.75 | 26.90 | 25.32 | +0.98 | 84.4% | 267.5 | 84.4% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 22.00 | 24.65 | 23.32 | +0.97 | 80.5% | 270 | 80.5% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 19.25 | 22.00 | 20.62 | +0.96 | 77.1% | 272.5 | 77.1% | -0.04 | 0.17 | 0.14 | 0.21 | — |
| — | 16.90 | 19.10 | 18.00 | +0.94 | 74.4% | 275 | 74.4% | -0.06 | 0.30 | 0.24 | 0.37 | — |
| — | 14.40 | 16.50 | 15.45 | +0.91 | 72.6% | 277.5 | 72.6% | -0.09 | 0.43 | 0.36 | 0.50 | — |
| — | 12.30 | 14.55 | 13.43 | +0.88 | 71.5% | 280 | 71.5% | -0.12 | 0.68 | 0.59 | 0.76 | — |
| — | 10.35 | 11.60 | 10.97 | +0.82 | 71.0% | 282.5 | 71.0% | -0.18 | 1.08 | 0.99 | 1.17 | — |
| — | 8.40 | 9.50 | 8.95 | +0.75 | 71.1% | 285 | 71.1% | -0.25 | 1.66 | 1.51 | 1.80 | — |
| — | 6.85 | 7.70 | 7.28 | +0.68 | 71.5% | 287.5 | 71.5% | -0.32 | 2.41 | 2.21 | 2.61 | — |
| — | 5.45 | 6.10 | 5.78 | +0.59 | 72.3% | 290 | 72.3% | -0.41 | 3.27 | 3.05 | 3.50 | — |
| — | 4.05 | 4.90 | 4.47 | +0.50 | 73.3% | 292.5 | 73.3% | -0.50 | 4.45 | 4.05 | 4.85 | — |
| — | 3.30 | 3.70 | 3.50 | +0.41 | 74.4% | 295 | 74.4% | -0.59 | 5.72 | 5.10 | 6.35 | — |
| — | 2.34 | 2.71 | 2.52 | +0.33 | 75.6% | 297.5 | 75.6% | -0.67 | 7.55 | 7.15 | 7.95 | — |
| — | 1.75 | 1.90 | 1.82 | +0.27 | 76.9% | 300 | 76.9% | -0.73 | 9.40 | 9.00 | 9.80 | — |
| — | 1.26 | 1.45 | 1.35 | +0.21 | 78.3% | 302.5 | 78.3% | -0.79 | 11.38 | 10.90 | 11.85 | — |
| — | 0.93 | 1.00 | 0.96 | +0.16 | 79.8% | 305 | 79.8% | -0.84 | 13.60 | 12.95 | 14.25 | — |
| — | 0.59 | 0.78 | 0.69 | +0.12 | 81.5% | 307.5 | 81.5% | -0.88 | 15.65 | 14.30 | 17.00 | — |
| — | 0.47 | 0.55 | 0.51 | +0.09 | 83.3% | 310 | 83.3% | -0.91 | 17.48 | 16.15 | 18.80 | — |
| — | 0.29 | 0.51 | 0.40 | +0.07 | 85.2% | 312.5 | 85.2% | -0.93 | 19.95 | 18.55 | 21.35 | — |
| — | 0.25 | 0.30 | 0.28 | +0.05 | 87.3% | 315 | 87.3% | -0.95 | 22.45 | 20.95 | 23.95 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 89.4% | 317.5 | 89.4% | -0.96 | 24.88 | 23.40 | 26.35 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 91.5% | 320 | 91.5% | -0.97 | 27.25 | 25.85 | 28.65 | — |
| — | — | 0.25 | — | +0.02 | 93.6% | 322.5 | 93.6% | -0.98 | 29.80 | 28.30 | 31.30 | — |
| — | 0.04 | 0.17 | 0.10 | +0.02 | 95.5% | 325 | 95.5% | -0.98 | 32.25 | 30.80 | 33.70 | — |
| — | — | 0.09 | — | +0.01 | 97.3% | 327.5 | 97.3% | -0.99 | 35.38 | 34.55 | 36.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 98.8% | 330 | 98.8% | -0.99 | 37.25 | 35.80 | 38.70 | — |
| — | — | 0.11 | — | +0.01 | 100.0% | 332.5 | 100.0% | -0.99 | 39.77 | 38.35 | 41.20 | — |
| — | — | 0.10 | — | +0.00 | 101.0% | 335 | 101.0% | -1.00 | 42.25 | 40.80 | 43.70 | — |
| — | — | 0.15 | — | +0.00 | 101.9% | 337.5 | 101.9% | -1.00 | 44.75 | 43.30 | 46.20 | — |
| — | — | 0.06 | — | +0.00 | 102.8% | 340 | 102.8% | -1.00 | 47.88 | 47.05 | 48.70 | — |
| — | — | 0.10 | — | +0.00 | 103.6% | 342.5 | 103.6% | -1.00 | 49.75 | 48.30 | 51.20 | — |
| — | — | 0.01 | — | +0.00 | 104.5% | 345 | 104.5% | -1.00 | 52.25 | 50.80 | 53.70 | — |
| — | — | 0.20 | — | +0.00 | 105.5% | 347.5 | 105.5% | -1.00 | 54.77 | 53.35 | 56.20 | — |
| — | — | 0.02 | — | +0.00 | 106.6% | 350 | 106.6% | -1.00 | 57.25 | 55.80 | 58.70 | — |
| — | — | 0.22 | — | +0.00 | 107.8% | 352.5 | 107.8% | -1.00 | 59.75 | 58.30 | 61.20 | — |
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.