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 | |
| 1 | 27.15 | 30.20 | 28.68 | — | — | 265 | — | — | 0.95 | 0.80 | 1.11 | 89 |
| 0 | 24.60 | 27.65 | 26.12 | — | — | 267.5 | — | — | 1.20 | 0.98 | 1.42 | — |
| 13 | 22.75 | 25.60 | 24.18 | — | — | 270 | — | — | 1.48 | 1.22 | 1.74 | 217 |
| 1 | 20.25 | 23.10 | 21.68 | — | — | 272.5 | — | — | 1.84 | 1.67 | 2.02 | 34 |
| 16 | 18.05 | 20.95 | 19.50 | — | — | 275 | — | — | 2.31 | 2.04 | 2.58 | 443 |
| 3 | 16.80 | 19.10 | 17.95 | — | — | 277.5 | — | — | 2.81 | 2.38 | 3.25 | 8 |
| 30 | 15.00 | 17.25 | 16.12 | — | — | 280 | — | — | 3.55 | 3.10 | 4.00 | 198 |
| 1 | 13.25 | 15.80 | 14.53 | — | — | 282.5 | — | — | 4.35 | 3.80 | 4.90 | 37 |
| 14 | 12.10 | 13.25 | 12.68 | — | — | 285 | — | — | 5.10 | 4.70 | 5.50 | 455 |
| 15 | 10.55 | 12.35 | 11.45 | — | — | 287.5 | — | — | 6.03 | 5.35 | 6.70 | 113 |
| 97 | 9.10 | 10.40 | 9.75 | — | — | 290 | — | — | 6.78 | 6.05 | 7.50 | 212 |
| 6 | 7.90 | 8.95 | 8.43 | — | — | 292.5 | — | — | 7.92 | 7.15 | 8.70 | 70 |
| 47 | 6.90 | 7.90 | 7.40 | — | — | 295 | — | — | 9.72 | 9.10 | 10.35 | 242 |
| 15 | 5.90 | 7.40 | 6.65 | — | — | 297.5 | — | — | 11.30 | 10.60 | 12.00 | 33 |
| 174 | 5.00 | 5.95 | 5.47 | — | — | 300 | — | — | 12.50 | 11.85 | 13.15 | 180 |
| 12 | 4.00 | 5.25 | 4.62 | — | — | 302.5 | — | — | 14.32 | 13.10 | 15.55 | 29 |
| 173 | 3.55 | 4.40 | 3.98 | — | — | 305 | — | — | 16.55 | 15.55 | 17.55 | 110 |
| 32 | 3.05 | 3.80 | 3.42 | — | — | 307.5 | — | — | 18.40 | 17.40 | 19.40 | 40 |
| 92 | 2.61 | 3.25 | 2.93 | — | — | 310 | — | — | 20.23 | 19.15 | 21.30 | 89 |
| 91 | 2.01 | 2.74 | 2.38 | — | — | 312.5 | — | — | 22.00 | 20.60 | 23.40 | 64 |
| 343 | 1.76 | 2.16 | 1.96 | — | — | 315 | — | — | 24.32 | 23.10 | 25.55 | 87 |
| 53 | 1.54 | 1.86 | 1.70 | — | — | 317.5 | — | — | 26.32 | 24.90 | 27.75 | 10 |
| 135 | 1.30 | 1.56 | 1.43 | +0.11 | 51.8% | 320 | 51.8% | -0.89 | 28.50 | 26.75 | 30.25 | 82 |
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.