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 | |
| — | 57.95 | 60.40 | 59.17 | +1.00 | 36.2% | 235 | — | — | — | — | 2.13 | — |
| — | 52.85 | 55.35 | 54.10 | — | — | 240 | — | — | — | — | 0.59 | — |
| — | 47.55 | 50.40 | 48.98 | +0.99 | 33.9% | 245 | 33.9% | -0.01 | — | — | 2.15 | — |
| — | 42.65 | 45.40 | 44.02 | +0.99 | 32.7% | 250 | 32.7% | -0.01 | — | — | 0.97 | — |
| — | 37.80 | 40.50 | 39.15 | +0.98 | 31.5% | 255 | 31.5% | -0.02 | — | — | 2.19 | — |
| — | 33.15 | 35.50 | 34.33 | +0.97 | 30.3% | 260 | 30.3% | -0.03 | — | — | 2.24 | — |
| — | 27.90 | 30.70 | 29.30 | — | — | 265 | — | — | — | — | 0.48 | — |
| — | 23.45 | 25.85 | 24.65 | — | — | 270 | 28.2% | -0.08 | 0.38 | 0.09 | 0.67 | — |
| — | 18.20 | 21.30 | 19.75 | +0.87 | 27.3% | 275 | 27.3% | -0.13 | 0.76 | 0.47 | 1.05 | — |
| — | 16.35 | 19.10 | 17.73 | +0.83 | 26.9% | 277.5 | 26.9% | -0.17 | 1.01 | 0.75 | 1.27 | — |
| — | 14.60 | 15.65 | 15.12 | +0.79 | 26.6% | 280 | 26.6% | -0.21 | 1.45 | 1.32 | 1.58 | — |
| — | 12.35 | 14.50 | 13.43 | +0.75 | 26.3% | 282.5 | 26.3% | -0.25 | 1.88 | 1.52 | 2.23 | — |
| — | 10.75 | 12.85 | 11.80 | +0.69 | 26.0% | 285 | 26.0% | -0.31 | 2.52 | 2.16 | 2.89 | — |
| — | 8.90 | 10.95 | 9.93 | +0.64 | 25.8% | 287.5 | 25.8% | -0.37 | 3.27 | 2.78 | 3.75 | — |
| — | 7.55 | 8.70 | 8.12 | +0.58 | 25.7% | 290 | 25.7% | -0.43 | 3.80 | 3.05 | 4.55 | — |
| — | 6.15 | 7.10 | 6.62 | +0.51 | 25.5% | 292.5 | 25.5% | -0.49 | 4.97 | 4.30 | 5.65 | — |
| — | 4.90 | 5.70 | 5.30 | +0.45 | 25.4% | 295 | 25.4% | -0.56 | 6.40 | 5.85 | 6.95 | — |
| — | 3.65 | 4.75 | 4.20 | +0.39 | 25.4% | 297.5 | 25.4% | -0.62 | 7.60 | 6.80 | 8.40 | — |
| — | 3.05 | 3.50 | 3.27 | +0.32 | 25.4% | 300 | 25.4% | -0.68 | 9.40 | 7.85 | 10.95 | — |
| — | 2.35 | 2.86 | 2.60 | +0.27 | 25.4% | 302.5 | 25.4% | -0.74 | 10.95 | 10.00 | 11.90 | 5 |
| — | 1.78 | 2.17 | 1.98 | +0.22 | 25.5% | 305 | 25.5% | -0.79 | 12.95 | 12.05 | 13.85 | 223 |
| 15 | 1.32 | 1.76 | 1.54 | +0.18 | 25.6% | 307.5 | 25.6% | -0.83 | 14.80 | 13.60 | 16.00 | 23 |
| — | 0.90 | 1.55 | 1.23 | +0.14 | 25.8% | 310 | 25.8% | -0.87 | 17.48 | 16.10 | 18.85 | 63 |
| 52 | 0.76 | 1.30 | 1.03 | +0.11 | 26.0% | 312.5 | 26.0% | -0.90 | 19.45 | 18.10 | 20.80 | — |
| — | 0.52 | 0.76 | 0.64 | +0.09 | 26.2% | 315 | 26.2% | -0.93 | 22.10 | 20.40 | 23.80 | — |
| — | 0.40 | 0.65 | 0.53 | +0.07 | 26.5% | 317.5 | 26.5% | -0.95 | 24.12 | 22.80 | 25.45 | — |
| — | 0.28 | 0.62 | 0.45 | +0.05 | 26.8% | 320 | 26.8% | -0.96 | 26.95 | 25.20 | 28.70 | — |
| — | 0.17 | 0.61 | 0.39 | +0.04 | 27.2% | 322.5 | 27.2% | -0.98 | 29.52 | 27.95 | 31.10 | — |
| — | 0.12 | 0.69 | 0.41 | +0.03 | 27.6% | 325 | 27.6% | -0.99 | 31.70 | 30.15 | 33.25 | — |
| — | — | 0.78 | — | +0.02 | 28.5% | 330 | 28.5% | -1.00 | 36.20 | 35.20 | 37.20 | — |
| — | 0.02 | 0.50 | 0.26 | +0.01 | 29.7% | 335 | 29.7% | -1.00 | 41.83 | 40.20 | 43.45 | — |
| — | 0.01 | 0.49 | 0.25 | +0.01 | 31.0% | 340 | 31.0% | -1.00 | 47.02 | 45.40 | 48.65 | — |
| — | 0.01 | 0.54 | 0.28 | +0.01 | 32.4% | 345 | 32.4% | -1.00 | 51.73 | 50.20 | 53.25 | — |
| — | 0.01 | 0.72 | 0.36 | +0.01 | 34.1% | 350 | 34.1% | -1.00 | 56.48 | 55.20 | 57.75 | — |
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.