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 | |
| — | 26.60 | 30.40 | 28.50 | +0.88 | 44.1% | 265 | 44.1% | -0.12 | 1.40 | 0.10 | 2.70 | — |
| — | 24.20 | 28.20 | 26.20 | +0.87 | 43.3% | 267.5 | 43.3% | -0.13 | — | — | 3.40 | — |
| — | 21.90 | 25.80 | 23.85 | +0.84 | 42.6% | 270 | 42.6% | -0.16 | 1.65 | 0.80 | 2.50 | — |
| — | 20.00 | 23.80 | 21.90 | +0.82 | 41.9% | 272.5 | 41.9% | -0.18 | 1.88 | 0.95 | 2.80 | — |
| — | 18.50 | 21.50 | 20.00 | +0.79 | 41.2% | 275 | 41.2% | -0.21 | 2.05 | 1.00 | 3.10 | — |
| — | 16.50 | 19.60 | 18.05 | +0.76 | 40.6% | 277.5 | 40.6% | -0.24 | 3.02 | 2.25 | 3.80 | — |
| — | 15.00 | 17.40 | 16.20 | +0.73 | 40.0% | 280 | 40.0% | -0.27 | 3.27 | 2.45 | 4.10 | — |
| — | 13.20 | 15.90 | 14.55 | +0.69 | 39.5% | 282.5 | 39.5% | -0.31 | 4.20 | 3.50 | 4.90 | — |
| — | 11.50 | 13.80 | 12.65 | +0.65 | 39.1% | 285 | 39.1% | -0.35 | 5.20 | 4.10 | 6.30 | — |
| — | 10.00 | 12.30 | 11.15 | +0.61 | 38.7% | 287.5 | 38.7% | -0.39 | 5.75 | 4.50 | 7.00 | — |
| — | 8.50 | 10.80 | 9.65 | +0.56 | 38.3% | 290 | 38.3% | -0.44 | 7.50 | 6.00 | 9.00 | — |
| — | 7.10 | 9.60 | 8.35 | +0.51 | 38.0% | 292.5 | 38.0% | -0.48 | 8.35 | 6.50 | 10.20 | — |
| — | 5.60 | 8.40 | 7.00 | +0.47 | 37.8% | 295 | 37.8% | -0.53 | 9.65 | 8.30 | 11.00 | — |
| — | 4.90 | 8.00 | 6.45 | +0.43 | 37.6% | 297.5 | 37.6% | -0.58 | 11.30 | 9.40 | 13.20 | — |
| — | 4.20 | 6.80 | 5.50 | +0.38 | 37.4% | 300 | 37.4% | -0.62 | 12.50 | 11.30 | 13.70 | — |
| — | 3.80 | 5.90 | 4.85 | +0.34 | 37.4% | 302.5 | 37.4% | -0.66 | 14.45 | 12.90 | 16.00 | — |
| — | 2.40 | 5.70 | 4.05 | +0.30 | 37.3% | 305 | 37.3% | -0.71 | 16.35 | 14.70 | 18.00 | — |
| — | 1.65 | 4.50 | 3.08 | +0.26 | 37.3% | 307.5 | 37.3% | -0.74 | 18.30 | 16.60 | 20.00 | — |
| — | 1.85 | 4.00 | 2.92 | +0.23 | 37.4% | 310 | 37.4% | -0.78 | 19.95 | 18.40 | 21.50 | — |
| — | 1.60 | 2.75 | 2.17 | +0.20 | 37.5% | 312.5 | 37.5% | -0.81 | 22.05 | 20.50 | 23.60 | — |
| — | 0.30 | 2.20 | 1.25 | +0.17 | 37.6% | 315 | 37.6% | -0.84 | 24.00 | 22.20 | 25.80 | — |
| — | 0.05 | 3.30 | 1.68 | +0.14 | 37.8% | 317.5 | 37.8% | -0.86 | 26.30 | 24.60 | 28.00 | — |
| — | 0.05 | 1.65 | 0.85 | +0.12 | 38.0% | 320 | 38.0% | -0.89 | 28.80 | 26.90 | 30.70 | — |
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.