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 | |
| — | 26.40 | 29.60 | 28.00 | +0.93 | 43.0% | 265 | 43.0% | -0.07 | 0.75 | 0.10 | 1.40 | — |
| — | 24.10 | 27.50 | 25.80 | +0.91 | 42.6% | 267.5 | 42.6% | -0.09 | 0.88 | 0.20 | 1.55 | — |
| — | 21.80 | 25.10 | 23.45 | — | — | 270 | — | — | — | — | 2.20 | — |
| — | 19.60 | 22.60 | 21.10 | +0.86 | 41.7% | 272.5 | 41.7% | -0.14 | 1.73 | 0.15 | 3.30 | — |
| — | 17.40 | 21.10 | 19.25 | — | — | 275 | — | — | 1.90 | 0.50 | 3.30 | — |
| — | 15.40 | 18.70 | 17.05 | — | — | 277.5 | — | — | 2.55 | 1.30 | 3.80 | — |
| — | 13.30 | 16.80 | 15.05 | — | — | 280 | — | — | 2.70 | 2.00 | 3.40 | — |
| — | 12.20 | 14.30 | 13.25 | +0.72 | 40.1% | 282.5 | 40.1% | -0.28 | 3.67 | 2.75 | 4.60 | — |
| — | 10.30 | 12.30 | 11.30 | +0.67 | 39.7% | 285 | 39.7% | -0.33 | 4.15 | 3.30 | 5.00 | — |
| — | 8.30 | 11.00 | 9.65 | +0.62 | 39.4% | 287.5 | 39.4% | -0.38 | 5.10 | 4.10 | 6.10 | — |
| — | 6.90 | 9.60 | 8.25 | +0.57 | 39.1% | 290 | 39.1% | -0.43 | 6.40 | 5.10 | 7.70 | — |
| — | 5.70 | 7.90 | 6.80 | +0.52 | 38.8% | 292.5 | 38.8% | -0.48 | 7.45 | 6.30 | 8.60 | — |
| — | 4.50 | 6.60 | 5.55 | +0.47 | 38.6% | 295 | 38.6% | -0.53 | 8.80 | 7.60 | 10.00 | — |
| — | 4.20 | 6.00 | 5.10 | +0.42 | 38.5% | 297.5 | 38.5% | -0.59 | 10.15 | 8.80 | 11.50 | — |
| — | 2.50 | 4.90 | 3.70 | +0.36 | 38.4% | 300 | 38.4% | -0.64 | 12.05 | 10.90 | 13.20 | — |
| — | 2.25 | 3.90 | 3.08 | +0.32 | 38.3% | 302.5 | 38.3% | -0.69 | 13.75 | 12.70 | 14.80 | — |
| — | 1.85 | 3.10 | 2.48 | +0.27 | 38.3% | 305 | 38.3% | -0.73 | 15.25 | 14.20 | 16.30 | — |
| — | 0.75 | 2.70 | 1.73 | +0.23 | 38.4% | 307.5 | 38.4% | -0.77 | 17.30 | 16.00 | 18.60 | — |
| — | 1.20 | 2.80 | 2.00 | +0.19 | 38.6% | 310 | 38.6% | -0.81 | 19.45 | 17.90 | 21.00 | — |
| — | 0.65 | 1.90 | 1.27 | +0.16 | 38.7% | 312.5 | 38.7% | -0.84 | 21.80 | 20.50 | 23.10 | — |
| — | — | 1.90 | — | +0.14 | 39.0% | 315 | 39.0% | -0.87 | 23.85 | 22.30 | 25.40 | — |
| — | 0.35 | 2.50 | 1.43 | +0.11 | 39.3% | 317.5 | 39.3% | -0.89 | 26.05 | 24.40 | 27.70 | — |
| — | 0.50 | 0.90 | 0.70 | +0.09 | 39.6% | 320 | 39.6% | -0.91 | 28.40 | 26.80 | 30.00 | — |
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.