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 | |
| — | 53.60 | 57.25 | 55.42 | +0.98 | 71.7% | 237.5 | 71.7% | -0.02 | — | — | 0.68 | — |
| — | 51.75 | 54.80 | 53.27 | +0.97 | 70.7% | 240 | 70.7% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 48.85 | 52.40 | 50.62 | +0.97 | 69.8% | 242.5 | 69.8% | -0.03 | — | — | 0.86 | — |
| — | 46.25 | 49.95 | 48.10 | +0.96 | 69.0% | 245 | 69.0% | -0.04 | 0.47 | 0.30 | 0.63 | — |
| — | 43.80 | 47.55 | 45.67 | — | — | 247.5 | 68.2% | -0.04 | — | — | 0.55 | — |
| — | 42.10 | 45.15 | 43.62 | — | — | 250 | — | — | 0.54 | 0.12 | 0.96 | — |
| — | 38.90 | 42.80 | 40.85 | — | — | 252.5 | — | — | 0.71 | 0.59 | 0.83 | — |
| — | 36.65 | 40.45 | 38.55 | — | — | 255 | — | — | 0.86 | 0.75 | 0.98 | — |
| — | 34.65 | 38.15 | 36.40 | — | — | 257.5 | — | — | 1.07 | 0.94 | 1.20 | — |
| — | 32.90 | 35.90 | 34.40 | — | — | 260 | — | — | 1.35 | 1.26 | 1.45 | — |
| — | 30.50 | 33.35 | 31.93 | +0.88 | 64.7% | 262.5 | — | — | 1.61 | 1.50 | 1.73 | — |
| — | 28.10 | 31.60 | 29.85 | +0.86 | 64.4% | 265 | 64.4% | -0.14 | 2.03 | 1.83 | 2.23 | — |
| — | 26.45 | 29.70 | 28.07 | +0.84 | 64.1% | 267.5 | 64.1% | -0.16 | 2.38 | 2.21 | 2.56 | — |
| — | 24.30 | 26.75 | 25.52 | +0.81 | 63.9% | 270 | 63.9% | -0.19 | 2.81 | 2.68 | 2.95 | — |
| — | 22.40 | 25.75 | 24.07 | — | — | 272.5 | 64.2% | -0.21 | 3.45 | 3.05 | 3.85 | — |
| — | 20.50 | 23.90 | 22.20 | — | — | 275 | 63.6% | -0.24 | 3.92 | 3.65 | 4.20 | — |
| — | 18.60 | 21.80 | 20.20 | — | — | 277.5 | — | — | 4.62 | 4.35 | 4.90 | — |
| — | 17.20 | 20.25 | 18.73 | — | — | 280 | — | — | 5.38 | 5.05 | 5.70 | — |
| — | 15.10 | 17.35 | 16.23 | — | — | 282.5 | — | — | 6.30 | 5.90 | 6.70 | — |
| — | 14.00 | 15.75 | 14.88 | — | — | 285 | — | — | 7.22 | 6.85 | 7.60 | — |
| — | 13.15 | 14.30 | 13.72 | +0.59 | 63.6% | 287.5 | 63.6% | -0.41 | 8.35 | 7.90 | 8.80 | — |
| — | 11.30 | 12.95 | 12.12 | +0.55 | 63.8% | 290 | 63.8% | -0.45 | 9.53 | 9.05 | 10.00 | — |
| — | 9.80 | 11.65 | 10.72 | +0.52 | 63.9% | 292.5 | 63.9% | -0.48 | 11.15 | 10.60 | 11.70 | — |
| — | 9.60 | 10.55 | 10.07 | +0.48 | 64.1% | 295 | 64.1% | -0.52 | 12.47 | 11.55 | 13.40 | — |
| — | 8.55 | 9.50 | 9.03 | +0.45 | 64.4% | 297.5 | 64.4% | -0.55 | 13.60 | 13.05 | 14.15 | — |
| — | 7.65 | 8.40 | 8.03 | +0.41 | 64.6% | 300 | 64.6% | -0.59 | 15.68 | 14.65 | 16.70 | — |
| — | 6.80 | 7.65 | 7.22 | +0.38 | 64.9% | 302.5 | 64.9% | -0.62 | 17.00 | 16.20 | 17.80 | — |
| — | 6.05 | 6.80 | 6.42 | +0.35 | 65.2% | 305 | 65.2% | -0.65 | 18.60 | 17.95 | 19.25 | — |
| — | 5.35 | 6.10 | 5.72 | +0.32 | 65.6% | 307.5 | 65.6% | -0.68 | 20.62 | 19.65 | 21.60 | — |
| — | 4.70 | 5.35 | 5.03 | +0.29 | 65.9% | 310 | 65.9% | -0.71 | 22.38 | 21.25 | 23.50 | — |
| — | 4.10 | 4.85 | 4.47 | +0.27 | 66.3% | 312.5 | 66.3% | -0.74 | 23.82 | 22.70 | 24.95 | — |
| — | 3.65 | 4.15 | 3.90 | +0.24 | 66.8% | 315 | 66.8% | -0.76 | 25.65 | 24.35 | 26.95 | — |
| — | 3.20 | 3.80 | 3.50 | +0.22 | 67.2% | 317.5 | 67.2% | -0.78 | 27.80 | 26.40 | 29.20 | — |
| — | 2.80 | 3.25 | 3.02 | +0.20 | 67.7% | 320 | 67.7% | -0.80 | 30.07 | 28.50 | 31.65 | — |
| — | 2.55 | 2.91 | 2.73 | +0.18 | 68.2% | 322.5 | 68.2% | -0.82 | 32.05 | 30.40 | 33.70 | — |
| — | 2.26 | 2.51 | 2.38 | +0.16 | 68.7% | 325 | 68.7% | -0.84 | 34.58 | 33.30 | 35.85 | — |
| — | 1.82 | 2.27 | 2.04 | +0.15 | 69.2% | 327.5 | 69.2% | -0.86 | 36.83 | 35.45 | 38.20 | — |
| — | 1.59 | 2.03 | 1.81 | +0.13 | 69.8% | 330 | 69.8% | -0.87 | 38.73 | 37.10 | 40.35 | — |
| — | 1.56 | 1.84 | 1.70 | +0.12 | 70.4% | 332.5 | 70.4% | -0.88 | 41.42 | 40.10 | 42.75 | — |
| — | 1.41 | 1.61 | 1.51 | +0.11 | 71.0% | 335 | 71.0% | -0.89 | 43.45 | 41.95 | 44.95 | — |
| — | 0.89 | 1.48 | 1.19 | +0.10 | 71.6% | 337.5 | 71.6% | -0.91 | 46.20 | 44.30 | 48.10 | — |
| — | 1.12 | 1.32 | 1.22 | +0.09 | 72.2% | 340 | 72.2% | -0.92 | 48.52 | 46.65 | 50.40 | — |
| — | 0.94 | 1.24 | 1.09 | +0.08 | 72.9% | 342.5 | 72.9% | -0.92 | 50.90 | 49.05 | 52.75 | — |
| — | 0.84 | 1.07 | 0.95 | +0.07 | 73.6% | 345 | 73.6% | -0.93 | 53.35 | 51.45 | 55.25 | — |
| — | 0.76 | 1.00 | 0.88 | +0.06 | 74.3% | 347.5 | 74.3% | -0.94 | 55.70 | 53.90 | 57.50 | — |
| — | 0.73 | 0.86 | 0.80 | +0.06 | 75.0% | 350 | 75.0% | -0.95 | 58.05 | 56.30 | 59.80 | — |
| — | 0.63 | 1.20 | 0.92 | +0.05 | 75.7% | 352.5 | 75.7% | -0.95 | 60.62 | 58.75 | 62.50 | — |
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.