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 | |
| — | 62.50 | 65.30 | 63.90 | +0.90 | 31.3% | 235 | 31.3% | -0.10 | 2.83 | 2.02 | 3.65 | — |
| — | 54.00 | 56.85 | 55.42 | +0.86 | 30.4% | 245 | 30.4% | -0.14 | 4.03 | 3.25 | 4.80 | — |
| — | 45.30 | 48.85 | 47.08 | +0.81 | 29.7% | 255 | 29.7% | -0.19 | 5.97 | 5.10 | 6.85 | — |
| — | 41.80 | 45.05 | 43.42 | +0.78 | 29.5% | 260 | 29.5% | -0.22 | 7.33 | 6.15 | 8.50 | — |
| — | 38.50 | 41.45 | 39.98 | +0.75 | 29.2% | 265 | 29.2% | -0.25 | 8.38 | 7.25 | 9.50 | — |
| — | 34.80 | 38.10 | 36.45 | +0.72 | 29.0% | 270 | 29.0% | -0.29 | 9.85 | 8.70 | 11.00 | — |
| — | 32.00 | 34.70 | 33.35 | +0.69 | 28.8% | 275 | 28.8% | -0.32 | 11.35 | 10.30 | 12.40 | — |
| — | 28.65 | 31.65 | 30.15 | +0.65 | 28.6% | 280 | 28.6% | -0.36 | 13.43 | 12.15 | 14.70 | — |
| — | 25.15 | 28.80 | 26.98 | +0.61 | 28.4% | 285 | 28.4% | -0.40 | 15.65 | 14.80 | 16.50 | — |
| — | 22.40 | 26.00 | 24.20 | +0.58 | 28.3% | 290 | 28.3% | -0.44 | 17.38 | 16.00 | 18.75 | — |
| — | 19.80 | 22.70 | 21.25 | +0.54 | 28.2% | 295 | 28.2% | -0.48 | 19.93 | 18.60 | 21.25 | — |
| — | 18.65 | 19.75 | 19.20 | +0.50 | 28.1% | 300 | 28.1% | -0.51 | 22.90 | 22.15 | 23.65 | — |
| — | 15.35 | 19.00 | 17.18 | +0.47 | 28.0% | 305 | 28.0% | -0.55 | 25.62 | 24.20 | 27.05 | — |
| — | 13.45 | 16.10 | 14.78 | +0.43 | 27.9% | 310 | 27.9% | -0.59 | — | — | — | — |
| — | — | — | — | +0.39 | 27.8% | 315 | 27.8% | -0.63 | — | — | — | — |
| — | — | — | — | +0.36 | 27.8% | 320 | 27.8% | -0.66 | — | — | — | — |
| — | — | — | — | +0.33 | 27.7% | 325 | 27.7% | -0.70 | — | — | — | — |
| — | 8.15 | 9.65 | 8.90 | +0.30 | 27.6% | 330 | 27.6% | -0.73 | 43.05 | 41.20 | 44.90 | — |
| — | 7.05 | 8.80 | 7.92 | +0.27 | 27.6% | 335 | 27.6% | -0.76 | 46.95 | 45.10 | 48.80 | — |
| — | 5.65 | 8.05 | 6.85 | +0.24 | 27.5% | 340 | 27.5% | -0.79 | 50.98 | 49.25 | 52.70 | — |
| — | 4.55 | 5.60 | 5.08 | +0.19 | 27.4% | 350 | 27.4% | -0.84 | 59.15 | 57.65 | 60.65 | — |
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.