Spot 292.27
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 29.50 | 27.50 | — | — | 265 | 43.3% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 20.70 | 24.70 | 22.70 | +0.92 | 41.8% | 270 | 41.8% | -0.08 | — | — | 1.20 | — |
| — | 18.90 | 21.80 | 20.35 | +0.90 | 41.0% | 272.5 | 41.0% | -0.10 | 0.75 | 0.05 | 1.45 | — |
| — | 17.10 | 19.90 | 18.50 | +0.87 | 40.4% | 275 | 40.4% | -0.13 | 0.78 | 0.30 | 1.25 | — |
| — | 14.90 | 17.70 | 16.30 | +0.84 | 39.7% | 277.5 | 39.7% | -0.17 | 1.15 | 0.15 | 2.15 | — |
| — | 13.00 | 15.20 | 14.10 | +0.80 | 39.1% | 280 | 39.1% | -0.20 | 1.52 | 1.05 | 2.00 | — |
| — | 11.10 | 13.60 | 12.35 | +0.75 | 38.6% | 282.5 | 38.6% | -0.26 | 2.12 | 1.45 | 2.80 | — |
| — | 9.30 | 11.20 | 10.25 | +0.70 | 38.1% | 285 | 38.1% | -0.31 | 2.85 | 2.30 | 3.40 | — |
| — | 7.50 | 9.40 | 8.45 | +0.64 | 37.7% | 287.5 | 37.7% | -0.36 | 3.55 | 2.90 | 4.20 | — |
| — | 5.40 | 8.60 | 7.00 | +0.58 | 37.4% | 290 | 37.4% | -0.43 | 4.70 | 3.30 | 6.10 | — |
| — | 4.30 | 6.40 | 5.35 | +0.51 | 37.1% | 292.5 | 37.1% | -0.49 | 5.55 | 4.30 | 6.80 | — |
| — | 3.40 | 5.20 | 4.30 | +0.44 | 36.9% | 295 | 36.9% | -0.56 | 7.35 | 6.40 | 8.30 | — |
| — | 2.55 | 4.10 | 3.33 | +0.38 | 36.8% | 297.5 | 36.8% | -0.62 | 8.90 | 7.80 | 10.00 | — |
| — | 2.25 | 3.00 | 2.62 | +0.32 | 36.7% | 300 | 36.7% | -0.68 | 10.30 | 9.20 | 11.40 | — |
| — | 1.80 | 2.45 | 2.12 | +0.26 | 36.7% | 302.5 | 36.7% | -0.74 | 12.30 | 10.80 | 13.80 | — |
| — | 0.30 | 1.90 | 1.10 | +0.21 | 36.8% | 305 | 36.8% | -0.79 | 14.20 | 12.60 | 15.80 | — |
| — | 0.10 | 1.70 | 0.90 | +0.17 | 36.9% | 307.5 | 36.9% | -0.83 | 16.65 | 14.80 | 18.50 | — |
| — | 0.55 | 1.50 | 1.02 | +0.14 | 37.2% | 310 | 37.2% | -0.87 | 18.60 | 16.70 | 20.50 | — |
| — | 0.25 | 0.90 | 0.57 | +0.11 | 37.4% | 312.5 | 37.4% | -0.90 | 21.10 | 19.30 | 22.90 | — |
| — | 0.15 | 1.00 | 0.57 | +0.08 | 37.7% | 315 | 37.7% | -0.92 | 23.05 | 21.30 | 24.80 | — |
| — | 0.05 | 1.20 | 0.62 | +0.06 | 38.1% | 317.5 | 38.1% | -0.94 | 25.45 | 23.70 | 27.20 | — |
| — | 0.20 | 0.60 | 0.40 | +0.05 | 38.5% | 320 | 38.5% | -0.96 | 28.05 | 26.00 | 30.10 | — |
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.