Spot 292.46
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 4 | 25.75 | 28.80 | 27.27 | — | — | 265 | 81.6% | -0.04 | — | — | 0.43 | — |
| 0 | 23.30 | 26.35 | 24.82 | — | — | 267.5 | — | — | 0.17 | 0.01 | 0.32 | 1,207 |
| 264 | 21.30 | 23.70 | 22.50 | — | — | 270 | — | — | 0.15 | 0.03 | 0.27 | 373 |
| 0 | 18.50 | 21.40 | 19.95 | — | — | 272.5 | — | — | 0.10 | 0.05 | 0.14 | 179 |
| 18 | 15.75 | 18.95 | 17.35 | — | — | 275 | — | — | 0.27 | 0.10 | 0.43 | 422 |
| 1 | 13.95 | 16.50 | 15.22 | — | — | 277.5 | — | — | 0.23 | 0.11 | 0.35 | 100 |
| 27 | 11.55 | 13.85 | 12.70 | — | — | 280 | — | — | 0.34 | 0.26 | 0.43 | 817 |
| 28 | 9.25 | 12.00 | 10.62 | — | — | 282.5 | — | — | 0.60 | 0.50 | 0.71 | 154 |
| 63 | 8.00 | 9.35 | 8.68 | — | — | 285 | — | — | 0.96 | 0.84 | 1.09 | 489 |
| 80 | 6.05 | 7.50 | 6.78 | — | — | 287.5 | — | — | 1.55 | 1.33 | 1.78 | 272 |
| 613 | 4.45 | 5.35 | 4.90 | — | — | 290 | — | — | 2.42 | 2.20 | 2.65 | 512 |
| 128 | 3.30 | 4.40 | 3.85 | — | — | 292.5 | — | — | 3.67 | 3.20 | 4.15 | 113 |
| 101 | 2.42 | 2.89 | 2.65 | — | — | 295 | — | — | 5.12 | 4.55 | 5.70 | 229 |
| 48 | 1.79 | 2.00 | 1.90 | — | — | 297.5 | — | — | 6.40 | 5.35 | 7.45 | 118 |
| 2,262 | 1.05 | 1.32 | 1.19 | — | — | 300 | — | — | 8.53 | 7.80 | 9.25 | 748 |
| 1,338 | 0.65 | 0.96 | 0.81 | — | — | 302.5 | — | — | 10.75 | 9.65 | 11.85 | 79 |
| 2,442 | 0.41 | 0.59 | 0.50 | — | — | 305 | — | — | 13.07 | 11.30 | 14.85 | 400 |
| 111 | 0.13 | 0.68 | 0.41 | — | — | 307.5 | — | — | 14.82 | 13.45 | 16.20 | 129 |
| 341 | 0.16 | 0.47 | 0.32 | — | — | 310 | — | — | 17.50 | 15.75 | 19.25 | 433 |
| 144 | — | 1.20 | — | +0.05 | 71.4% | 312.5 | — | — | 20.30 | 18.90 | 21.70 | 41 |
| 357 | 0.02 | 0.35 | 0.18 | — | — | 315 | — | — | 22.65 | 21.35 | 23.95 | 73 |
| 123 | 0.02 | 0.96 | 0.49 | — | — | 317.5 | — | — | 25.15 | 23.40 | 26.90 | 218 |
| 635 | 0.02 | 0.30 | 0.16 | — | — | 320 | — | — | 27.43 | 25.90 | 28.95 | 34 |
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.