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 | |
| — | 55.25 | 58.40 | 56.83 | +0.88 | 66.4% | 240 | 67.5% | -0.12 | 3.31 | 2.78 | 3.85 | — |
| — | 51.30 | 54.25 | 52.77 | +0.85 | 66.3% | 245 | 65.4% | -0.15 | 4.30 | 4.10 | 4.50 | — |
| — | 46.75 | 50.70 | 48.73 | — | — | 250 | — | — | 5.20 | 4.50 | 5.90 | — |
| — | 43.50 | 46.45 | 44.98 | +0.80 | 66.1% | 255 | 66.1% | -0.20 | 6.35 | 5.45 | 7.25 | — |
| — | 40.00 | 43.00 | 41.50 | +0.77 | 67.6% | 260 | — | — | 7.53 | 6.30 | 8.75 | — |
| — | 36.50 | 39.30 | 37.90 | +0.74 | 66.1% | 265 | 66.1% | -0.26 | 9.15 | 8.15 | 10.15 | — |
| — | 33.10 | 36.70 | 34.90 | — | — | 270 | — | — | 10.82 | 10.00 | 11.65 | — |
| — | 30.25 | 32.90 | 31.57 | — | — | 275 | — | — | 13.07 | 11.45 | 14.70 | — |
| — | 27.20 | 30.50 | 28.85 | — | — | 280 | — | — | 14.82 | 13.75 | 15.90 | — |
| — | 24.50 | 28.15 | 26.32 | — | — | 285 | 66.4% | -0.40 | 16.95 | 15.60 | 18.30 | — |
| — | 22.30 | 23.80 | 23.05 | — | — | 290 | — | — | 19.48 | 18.35 | 20.60 | — |
| — | 20.10 | 21.30 | 20.70 | — | — | 295 | — | — | 22.52 | 21.65 | 23.40 | — |
| — | 17.80 | 19.40 | 18.60 | — | — | 300 | — | — | 24.85 | 23.50 | 26.20 | — |
| — | 16.05 | 18.55 | 17.30 | — | — | 305 | — | — | 27.90 | 26.60 | 29.20 | — |
| — | 13.90 | 16.15 | 15.03 | +0.42 | 66.8% | 310 | — | — | 31.20 | 29.80 | 32.60 | — |
| — | 12.15 | 14.85 | 13.50 | — | — | 315 | — | — | 34.58 | 33.20 | 35.95 | — |
| — | 11.60 | 12.70 | 12.15 | — | — | 320 | — | — | 38.70 | 37.05 | 40.35 | — |
| — | 10.35 | 12.40 | 11.38 | +0.33 | 68.5% | 325 | — | — | 42.52 | 41.10 | 43.95 | — |
| — | 9.30 | 11.10 | 10.20 | +0.30 | 68.8% | 330 | 68.8% | -0.70 | 46.38 | 45.00 | 47.75 | — |
| — | 7.60 | 10.65 | 9.12 | +0.28 | 69.2% | 335 | 69.2% | -0.73 | 50.30 | 48.90 | 51.70 | — |
| — | 6.60 | 10.25 | 8.43 | +0.26 | 69.6% | 340 | 69.6% | -0.75 | 54.30 | 52.95 | 55.65 | — |
| — | 6.00 | 8.50 | 7.25 | +0.23 | 70.0% | 345 | 70.0% | -0.77 | 58.35 | 56.70 | 60.00 | — |
| — | 5.60 | 7.50 | 6.55 | +0.21 | 70.4% | 350 | 70.4% | -0.79 | 62.67 | 61.05 | 64.30 | — |
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.