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 | |
| — | 60.10 | 63.05 | 61.58 | +0.94 | 32.5% | 235 | 32.5% | -0.07 | 1.32 | 0.97 | 1.68 | — |
| — | 50.85 | 53.90 | 52.38 | +0.91 | 31.6% | 245 | 31.6% | -0.10 | 2.12 | 1.70 | 2.54 | — |
| — | 41.75 | 45.10 | 43.42 | +0.86 | 30.8% | 255 | 30.8% | -0.16 | 3.73 | 3.20 | 4.25 | — |
| — | 37.80 | 41.05 | 39.42 | +0.83 | 30.5% | 260 | 30.5% | -0.19 | 4.12 | 3.55 | 4.70 | — |
| — | 33.80 | 37.10 | 35.45 | +0.79 | 30.2% | 265 | 30.2% | -0.22 | 5.25 | 4.60 | 5.90 | — |
| — | 30.15 | 33.30 | 31.73 | +0.75 | 29.9% | 270 | 29.9% | -0.26 | 6.80 | 6.35 | 7.25 | — |
| — | 27.30 | 29.80 | 28.55 | +0.71 | 29.7% | 275 | 29.7% | -0.30 | 8.50 | 8.15 | 8.85 | — |
| — | 24.00 | 26.40 | 25.20 | +0.67 | 29.4% | 280 | 29.4% | -0.35 | 9.60 | 8.70 | 10.50 | — |
| — | 20.35 | 22.90 | 21.62 | +0.62 | 29.2% | 285 | 29.2% | -0.40 | 11.95 | 11.55 | 12.35 | — |
| — | 18.05 | 20.45 | 19.25 | +0.57 | 29.0% | 290 | 29.0% | -0.45 | 14.18 | 13.70 | 14.65 | — |
| — | 15.60 | 16.55 | 16.07 | +0.52 | 28.9% | 295 | 28.9% | -0.50 | 16.55 | 16.10 | 17.00 | — |
| — | 13.25 | 14.10 | 13.68 | +0.47 | 28.7% | 300 | 28.7% | -0.55 | 19.05 | 18.35 | 19.75 | — |
| — | 10.00 | 13.15 | 11.57 | +0.42 | 28.6% | 305 | 28.6% | -0.59 | 21.77 | 20.65 | 22.90 | — |
| — | 9.30 | 10.10 | 9.70 | +0.37 | 28.5% | 310 | 28.5% | -0.64 | 25.60 | 23.65 | 27.55 | — |
| — | 7.00 | 8.80 | 7.90 | +0.33 | 28.4% | 315 | 28.4% | -0.68 | 28.70 | 27.05 | 30.35 | — |
| — | 6.45 | 7.30 | 6.88 | +0.29 | 28.4% | 320 | 28.4% | -0.72 | 32.45 | 30.75 | 34.15 | — |
| — | 5.35 | 7.00 | 6.17 | +0.25 | 28.3% | 325 | 28.3% | -0.76 | 36.00 | 34.85 | 37.15 | — |
| — | 4.45 | 5.00 | 4.72 | +0.21 | 28.3% | 330 | 28.3% | -0.79 | 40.38 | 39.35 | 41.40 | — |
| — | 3.30 | 4.85 | 4.08 | +0.18 | 28.3% | 335 | 28.3% | -0.82 | 44.12 | 42.80 | 45.45 | — |
| — | 2.78 | 3.15 | 2.96 | +0.16 | 28.3% | 340 | 28.3% | -0.85 | 49.10 | 47.35 | 50.85 | — |
| — | 1.82 | 2.26 | 2.04 | +0.11 | 28.4% | 350 | 28.4% | -0.90 | 57.88 | 56.10 | 59.65 | — |
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.