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 | |
| — | 101.25 | 104.85 | 103.05 | +0.92 | 70.6% | 195 | 70.6% | -0.08 | 3.33 | 2.86 | 3.80 | — |
| — | 96.90 | 100.20 | 98.55 | +0.91 | 70.3% | 200 | 70.3% | -0.09 | 4.20 | 3.70 | 4.70 | — |
| — | 88.80 | 91.90 | 90.35 | +0.89 | 69.8% | 210 | 69.8% | -0.11 | 6.03 | 5.50 | 6.55 | — |
| — | 81.20 | 83.95 | 82.58 | +0.86 | 69.4% | 220 | 69.4% | -0.14 | 8.03 | 7.30 | 8.75 | — |
| — | 73.70 | 76.45 | 75.08 | +0.83 | 69.2% | 230 | 69.2% | -0.17 | 10.15 | 9.60 | 10.70 | — |
| — | 66.50 | 69.55 | 68.03 | +0.79 | 69.0% | 240 | 69.0% | -0.21 | 12.65 | 11.80 | 13.50 | — |
| — | 60.15 | 62.95 | 61.55 | +0.75 | 69.0% | 250 | 69.0% | -0.25 | 16.43 | 15.80 | 17.05 | — |
| — | 53.85 | 57.50 | 55.67 | +0.71 | 69.0% | 260 | 69.0% | -0.29 | 19.88 | 18.55 | 21.20 | — |
| — | 48.30 | 51.95 | 50.12 | +0.67 | 69.1% | 270 | 69.1% | -0.33 | 24.38 | 22.95 | 25.80 | — |
| — | 43.30 | 46.85 | 45.08 | +0.63 | 69.2% | 280 | 69.2% | -0.38 | 29.30 | 28.15 | 30.45 | — |
| — | 39.30 | 42.05 | 40.67 | +0.58 | 69.5% | 290 | 69.5% | -0.42 | 34.98 | 33.65 | 36.30 | — |
| — | 34.55 | 37.30 | 35.92 | +0.54 | 69.7% | 300 | 69.7% | -0.46 | 40.48 | 38.70 | 42.25 | — |
| — | 30.80 | 34.25 | 32.52 | +0.50 | 70.1% | 310 | 70.1% | -0.50 | 46.65 | 45.00 | 48.30 | — |
| — | 27.90 | 29.15 | 28.52 | +0.47 | 70.4% | 320 | 70.4% | -0.54 | 53.70 | 52.60 | 54.80 | — |
| — | 24.45 | 26.15 | 25.30 | +0.43 | 70.8% | 330 | 70.8% | -0.58 | 60.20 | 58.40 | 62.00 | — |
| — | 22.35 | 25.10 | 23.73 | +0.39 | 71.2% | 340 | 71.2% | -0.61 | 67.22 | 65.45 | 69.00 | — |
| — | 19.30 | 21.50 | 20.40 | +0.36 | 71.7% | 350 | 71.7% | -0.64 | 75.08 | 73.65 | 76.50 | — |
| — | 17.80 | 19.00 | 18.40 | +0.33 | 72.2% | 360 | 72.2% | -0.68 | 82.62 | 81.10 | 84.15 | — |
| — | 15.90 | 18.60 | 17.25 | +0.31 | 72.6% | 370 | 72.6% | -0.70 | 90.80 | 89.10 | 92.50 | — |
| — | 14.10 | 15.85 | 14.97 | +0.28 | 73.1% | 380 | 73.1% | -0.73 | 99.35 | 98.10 | 100.60 | — |
| — | 12.80 | 14.00 | 13.40 | +0.26 | 73.7% | 390 | 73.7% | -0.75 | 107.50 | 106.15 | 108.85 | — |
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.