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 | |
| — | 57.40 | 60.05 | 58.73 | +1.00 | 45.2% | 235 | 45.2% | -0.00 | — | — | 0.51 | — |
| — | 52.30 | 55.10 | 53.70 | +1.00 | 43.6% | 240 | 43.6% | -0.00 | — | — | 0.07 | — |
| — | 47.05 | 50.10 | 48.58 | — | — | 245 | — | — | — | — | 0.15 | — |
| — | 42.30 | 45.15 | 43.73 | — | — | 250 | — | — | — | — | 1.95 | — |
| — | 37.30 | 40.15 | 38.73 | +0.99 | 35.8% | 255 | 35.8% | -0.01 | — | — | 2.13 | — |
| — | 32.50 | 35.15 | 33.83 | +0.99 | 33.1% | 260 | 33.1% | -0.01 | — | — | 0.40 | — |
| — | 27.30 | 30.15 | 28.73 | +0.98 | 30.7% | 265 | 30.7% | -0.02 | — | — | 0.33 | — |
| — | 22.60 | 24.95 | 23.77 | +0.96 | 28.6% | 270 | 28.6% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 19.95 | 22.80 | 21.38 | +0.95 | 27.7% | 272.5 | 27.7% | -0.05 | 0.18 | 0.11 | 0.25 | — |
| — | 17.60 | 20.35 | 18.98 | +0.93 | 27.0% | 275 | 27.0% | -0.07 | 0.24 | 0.14 | 0.34 | — |
| — | 14.95 | 18.05 | 16.50 | +0.90 | 26.4% | 277.5 | 26.4% | -0.10 | 0.39 | 0.27 | 0.50 | — |
| — | 13.20 | 15.40 | 14.30 | +0.86 | 25.9% | 280 | 25.9% | -0.14 | 0.59 | 0.49 | 0.70 | — |
| — | 10.60 | 13.10 | 11.85 | +0.81 | 25.5% | 282.5 | 25.5% | -0.19 | 0.82 | 0.65 | 1.00 | — |
| — | 9.00 | 10.10 | 9.55 | +0.74 | 25.2% | 285 | 25.2% | -0.26 | 1.29 | 1.20 | 1.39 | — |
| — | 7.25 | 9.25 | 8.25 | +0.67 | 25.0% | 287.5 | 25.0% | -0.33 | 1.85 | 1.46 | 2.24 | — |
| — | 5.00 | 7.00 | 6.00 | +0.59 | 25.0% | 290 | 25.0% | -0.41 | 2.72 | 2.50 | 2.94 | — |
| — | 4.25 | 4.90 | 4.58 | +0.50 | 25.0% | 292.5 | 25.0% | -0.50 | 3.67 | 3.20 | 4.15 | — |
| — | 3.15 | 3.50 | 3.33 | +0.42 | 25.1% | 295 | 25.1% | -0.58 | 4.95 | 4.70 | 5.20 | — |
| — | 2.14 | 2.51 | 2.33 | +0.34 | 25.4% | 297.5 | 25.4% | -0.67 | 6.42 | 5.40 | 7.45 | — |
| — | 1.65 | 1.80 | 1.73 | +0.26 | 25.7% | 300 | 25.7% | -0.75 | 8.38 | 7.75 | 9.00 | — |
| — | 0.95 | 1.34 | 1.15 | +0.20 | 26.1% | 302.5 | 26.1% | -0.80 | 10.18 | 8.85 | 11.50 | — |
| — | 0.63 | 0.81 | 0.72 | +0.15 | 26.6% | 305 | — | — | 12.25 | 11.15 | 13.35 | — |
| — | 0.08 | 0.80 | 0.44 | — | — | 307.5 | — | — | 14.47 | 13.30 | 15.65 | — |
| — | 0.29 | 0.40 | 0.34 | — | — | 310 | — | — | 17.07 | 16.15 | 18.00 | — |
| — | 0.15 | 0.46 | 0.30 | — | — | 312.5 | — | — | 19.00 | 17.70 | 20.30 | — |
| — | 0.06 | 0.49 | 0.28 | — | — | 315 | 29.6% | -0.97 | 21.45 | 20.10 | 22.80 | — |
| — | 0.06 | 0.57 | 0.32 | — | — | 317.5 | — | — | 24.25 | 22.65 | 25.85 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 320 | 31.7% | -0.99 | 26.57 | 25.20 | 27.95 | — |
| — | 0.01 | 0.49 | 0.25 | — | — | 322.5 | — | — | 29.25 | 27.70 | 30.80 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 325 | — | — | 31.98 | 30.20 | 33.75 | — |
| — | — | 1.35 | — | — | — | 327.5 | — | — | 33.95 | 32.70 | 35.20 | — |
| — | 0.04 | 0.40 | 0.22 | +0.01 | 36.5% | 330 | — | — | 36.75 | 35.20 | 38.30 | — |
| — | — | 0.95 | — | +0.01 | 37.8% | 332.5 | — | — | 39.27 | 37.70 | 40.85 | — |
| — | — | 0.15 | — | — | — | 335 | 39.1% | -1.00 | 41.52 | 40.40 | 42.65 | — |
| — | — | 2.14 | — | — | — | 337.5 | 40.5% | -1.00 | 44.27 | 42.70 | 45.85 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 340 | — | — | 46.95 | 45.40 | 48.50 | — |
| — | — | 2.14 | — | — | — | 342.5 | 43.2% | -1.00 | 49.02 | 47.70 | 50.35 | — |
| — | 0.01 | 0.31 | 0.16 | — | — | 345 | 44.5% | -1.00 | 51.77 | 50.20 | 53.35 | — |
| — | — | 0.45 | — | — | — | 350 | — | — | 56.65 | 55.20 | 58.10 | — |
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.