Spot 292.88
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.00 | 61.05 | 59.02 | +0.99 | 36.9% | 235 | 36.9% | -0.01 | — | — | 1.77 | — |
| — | 52.25 | 56.05 | 54.15 | +0.98 | 36.1% | 240 | 36.1% | -0.02 | — | — | 1.91 | — |
| — | 47.10 | 51.15 | 49.12 | +0.97 | 35.1% | 245 | 35.1% | -0.03 | — | — | 2.25 | — |
| — | 43.25 | 46.20 | 44.73 | +0.96 | 34.0% | 250 | 34.0% | -0.04 | — | — | 2.30 | — |
| — | 37.95 | 41.40 | 39.67 | +0.94 | 32.9% | 255 | 32.9% | -0.06 | — | — | 1.13 | — |
| — | 33.15 | 36.45 | 34.80 | +0.92 | 31.7% | 260 | 31.7% | -0.08 | 0.65 | 0.01 | 1.28 | — |
| — | 28.70 | 31.85 | 30.27 | +0.89 | 30.6% | 265 | 30.6% | -0.11 | 0.99 | 0.71 | 1.28 | — |
| — | 24.30 | 27.40 | 25.85 | +0.85 | 29.5% | 270 | 29.5% | -0.15 | 1.44 | 0.95 | 1.93 | — |
| — | 20.10 | 23.20 | 21.65 | +0.80 | 28.6% | 275 | 28.6% | -0.20 | 2.25 | 1.77 | 2.73 | — |
| — | 16.50 | 19.25 | 17.88 | +0.73 | 27.8% | 280 | 27.8% | -0.27 | 2.97 | 2.29 | 3.65 | — |
| — | 12.85 | 15.30 | 14.07 | +0.66 | 27.0% | 285 | 27.0% | -0.35 | 4.40 | 3.45 | 5.35 | — |
| — | 10.25 | 11.90 | 11.07 | +0.57 | 26.5% | 290 | 26.5% | -0.43 | 6.60 | 6.10 | 7.10 | — |
| — | 7.55 | 8.25 | 7.90 | +0.48 | 26.0% | 295 | 26.0% | -0.53 | 9.00 | 8.45 | 9.55 | — |
| — | 5.40 | 6.55 | 5.97 | +0.39 | 25.7% | 300 | 25.7% | -0.63 | 11.60 | 10.75 | 12.45 | — |
| — | 3.50 | 5.20 | 4.35 | +0.30 | 25.4% | 305 | 25.4% | -0.71 | 15.00 | 13.60 | 16.40 | — |
| — | 2.60 | 3.20 | 2.90 | +0.23 | 25.3% | 310 | 25.3% | -0.79 | 18.62 | 17.05 | 20.20 | — |
| — | 1.65 | 2.45 | 2.05 | +0.17 | 25.3% | 315 | 25.3% | -0.85 | 23.00 | 21.25 | 24.75 | — |
| — | 0.89 | 2.12 | 1.50 | +0.12 | 25.3% | 320 | 25.3% | -0.90 | 27.45 | 25.75 | 29.15 | — |
| — | 0.56 | 1.22 | 0.89 | +0.08 | 25.4% | 325 | 25.4% | -0.95 | 32.10 | 30.45 | 33.75 | — |
| — | 0.37 | 0.85 | 0.61 | +0.06 | 25.6% | 330 | 25.6% | -0.98 | 36.90 | 35.25 | 38.55 | — |
| — | — | 1.17 | — | +0.04 | 25.9% | 335 | 25.9% | -1.00 | 42.00 | 40.20 | 43.80 | — |
| — | 0.12 | 0.76 | 0.44 | +0.02 | 26.2% | 340 | 26.2% | -1.00 | 46.85 | 45.00 | 48.70 | — |
| — | — | 1.00 | — | +0.02 | 26.6% | 345 | 26.6% | -1.00 | 51.92 | 49.95 | 53.90 | — |
| — | — | 0.64 | — | +0.01 | 27.0% | 350 | 27.0% | -1.00 | 56.98 | 54.95 | 59.00 | — |
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.