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 | |
| — | 111.05 | 114.25 | 112.65 | +0.87 | 69.4% | 195 | 69.4% | -0.13 | 10.35 | 9.25 | 11.45 | — |
| — | 107.85 | 111.15 | 109.50 | +0.86 | 69.3% | 200 | 69.3% | -0.14 | 12.05 | 11.65 | 12.45 | — |
| — | 100.95 | 104.15 | 102.55 | +0.84 | 69.3% | 210 | 69.3% | -0.16 | 14.22 | 13.05 | 15.40 | — |
| — | 94.20 | 97.50 | 95.85 | +0.81 | 69.3% | 220 | 69.3% | -0.19 | 17.55 | 15.95 | 19.15 | — |
| — | 88.00 | 91.25 | 89.62 | +0.78 | 69.4% | 230 | 69.4% | -0.22 | 21.62 | 20.00 | 23.25 | — |
| — | 81.75 | 85.40 | 83.58 | +0.76 | 69.5% | 240 | 69.5% | -0.25 | 25.40 | 23.45 | 27.35 | — |
| — | 76.40 | 79.90 | 78.15 | +0.73 | 69.6% | 250 | 69.6% | -0.27 | 29.52 | 28.70 | 30.35 | — |
| — | 71.00 | 74.75 | 72.88 | +0.70 | 69.8% | 260 | 69.8% | -0.30 | 34.27 | 33.30 | 35.25 | — |
| — | 66.70 | 69.90 | 68.30 | +0.67 | 69.9% | 270 | 69.9% | -0.33 | 39.25 | 37.95 | 40.55 | — |
| — | 61.60 | 65.15 | 63.38 | +0.65 | 70.1% | 280 | 70.1% | -0.36 | 44.88 | 43.55 | 46.20 | — |
| — | 57.80 | 61.15 | 59.48 | +0.62 | 70.3% | 290 | 70.3% | -0.39 | 50.00 | 48.55 | 51.45 | — |
| — | 53.60 | 55.90 | 54.75 | +0.59 | 70.5% | 300 | 70.5% | -0.42 | 55.85 | 54.35 | 57.35 | — |
| — | 50.30 | 53.60 | 51.95 | +0.56 | 70.8% | 310 | 70.8% | -0.44 | 62.27 | 60.65 | 63.90 | — |
| — | 47.00 | 50.15 | 48.58 | +0.54 | 71.0% | 320 | 71.0% | -0.47 | 68.97 | 67.60 | 70.35 | — |
| — | 43.60 | 47.00 | 45.30 | +0.51 | 71.2% | 330 | 71.2% | -0.50 | 75.75 | 74.25 | 77.25 | — |
| — | 40.50 | 43.95 | 42.23 | +0.49 | 71.4% | 340 | 71.4% | -0.52 | 82.60 | 81.00 | 84.20 | — |
| — | 37.85 | 41.15 | 39.50 | +0.47 | 71.7% | 350 | 71.7% | -0.54 | 89.60 | 87.85 | 91.35 | — |
| — | 35.85 | 38.60 | 37.23 | +0.44 | 71.9% | 360 | 71.9% | -0.57 | 97.10 | 95.20 | 99.00 | — |
| — | 33.05 | 36.25 | 34.65 | +0.42 | 72.1% | 370 | 72.1% | -0.59 | 104.65 | 102.80 | 106.50 | — |
| — | 31.25 | 34.10 | 32.67 | +0.40 | 72.4% | 380 | 72.4% | -0.61 | 112.47 | 110.95 | 114.00 | — |
| — | 29.10 | 31.10 | 30.10 | +0.38 | 72.6% | 390 | 72.6% | -0.63 | 120.72 | 119.20 | 122.25 | — |
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.