Spot 292.56
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.60 | 29.10 | 27.35 | +0.99 | 46.2% | 265 | 46.2% | -0.01 | — | — | 2.20 | — |
| — | 23.10 | 26.70 | 24.90 | +0.99 | 45.3% | 267.5 | 45.3% | -0.01 | — | — | 2.20 | — |
| — | 20.60 | 24.20 | 22.40 | +0.98 | 44.5% | 270 | 44.5% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 18.20 | 21.70 | 19.95 | +0.97 | 43.8% | 272.5 | 43.8% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 15.80 | 19.50 | 17.65 | +0.95 | 43.1% | 275 | 43.1% | -0.06 | — | — | 0.55 | — |
| — | 14.20 | 16.80 | 15.50 | +0.92 | 42.5% | 277.5 | 42.5% | -0.08 | 0.38 | 0.15 | 0.60 | — |
| — | 11.20 | 14.40 | 12.80 | +0.88 | 42.0% | 280 | 42.0% | -0.12 | 0.68 | 0.15 | 1.20 | — |
| — | 9.10 | 11.90 | 10.50 | +0.83 | 41.6% | 282.5 | 41.6% | -0.18 | 1.12 | 0.75 | 1.50 | — |
| — | 7.60 | 10.30 | 8.95 | +0.77 | 41.3% | 285 | 41.3% | -0.24 | 1.70 | 1.30 | 2.10 | — |
| — | 6.00 | 8.30 | 7.15 | +0.68 | 41.0% | 287.5 | 41.0% | -0.32 | 2.52 | 1.45 | 3.60 | — |
| — | 5.10 | 6.20 | 5.65 | +0.60 | 40.8% | 290 | 40.8% | -0.41 | 3.40 | 2.80 | 4.00 | — |
| — | 3.70 | 4.90 | 4.30 | +0.50 | 40.8% | 292.5 | 40.8% | -0.50 | 4.55 | 3.70 | 5.40 | — |
| — | 2.40 | 3.50 | 2.95 | +0.41 | 40.8% | 295 | 40.8% | -0.59 | 5.60 | 4.50 | 6.70 | — |
| — | 0.60 | 2.75 | 1.68 | +0.33 | 41.0% | 297.5 | 41.0% | -0.67 | 7.05 | 6.40 | 7.70 | — |
| — | 1.00 | 1.75 | 1.38 | +0.25 | 41.3% | 300 | 41.3% | -0.75 | 9.50 | 8.30 | 10.70 | — |
| — | 0.20 | 3.00 | 1.60 | +0.19 | 41.7% | 302.5 | 41.7% | -0.81 | 11.45 | 9.90 | 13.00 | — |
| — | 0.50 | 1.25 | 0.88 | +0.14 | 42.3% | 305 | 42.3% | -0.86 | 13.90 | 12.60 | 15.20 | — |
| — | 0.10 | 1.20 | 0.65 | +0.10 | 42.8% | 307.5 | 42.8% | -0.90 | 16.05 | 14.60 | 17.50 | — |
| — | 0.20 | 0.45 | 0.33 | +0.07 | 43.6% | 310 | 43.6% | -0.93 | 18.00 | 16.20 | 19.80 | — |
| — | — | 1.85 | — | +0.05 | 44.4% | 312.5 | 44.4% | -0.95 | 20.55 | 18.90 | 22.20 | — |
| — | — | 1.00 | — | +0.04 | 45.4% | 315 | 45.4% | -0.97 | 22.95 | 21.20 | 24.70 | — |
| — | — | 2.30 | — | +0.03 | 46.5% | 317.5 | 46.5% | -0.98 | 25.45 | 23.80 | 27.10 | — |
| — | — | 1.95 | — | +0.02 | 47.8% | 320 | 47.8% | -0.98 | 27.95 | 26.30 | 29.60 | — |
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.