Spot 292.25
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.40 | 27.60 | +0.99 | 32.2% | 265 | 32.2% | -0.01 | — | — | 2.15 | — |
| — | 23.40 | 26.80 | 25.10 | +0.99 | 31.6% | 267.5 | 31.6% | -0.01 | — | — | 2.15 | — |
| — | 20.90 | 24.30 | 22.60 | — | — | 270 | 31.1% | -0.02 | — | — | 0.10 | — |
| — | 18.40 | 21.90 | 20.15 | — | — | 272.5 | 30.5% | -0.03 | — | — | 2.20 | — |
| — | 16.10 | 18.80 | 17.45 | +0.96 | 29.9% | 275 | 29.9% | -0.04 | — | — | 2.25 | — |
| — | 13.00 | 17.20 | 15.10 | +0.94 | 29.2% | 277.5 | 29.2% | -0.06 | — | — | 2.35 | — |
| — | 11.50 | 14.60 | 13.05 | +0.91 | 28.6% | 280 | 28.6% | -0.09 | — | — | 1.35 | — |
| — | 9.10 | 11.50 | 10.30 | +0.87 | 27.9% | 282.5 | 27.9% | -0.13 | — | — | 2.65 | — |
| — | 6.90 | 9.50 | 8.20 | +0.82 | 27.2% | 285 | — | — | 0.70 | 0.35 | 1.05 | — |
| — | 5.60 | 7.70 | 6.65 | +0.75 | 26.6% | 287.5 | 26.6% | -0.25 | 1.75 | 0.75 | 2.75 | — |
| — | 3.80 | 6.10 | 4.95 | +0.66 | 26.0% | 290 | 26.0% | -0.34 | 2.02 | 1.45 | 2.60 | — |
| — | 2.45 | 4.90 | 3.67 | +0.55 | 25.4% | 292.5 | 25.4% | -0.46 | 3.55 | 2.30 | 4.80 | — |
| — | 1.45 | 3.10 | 2.27 | +0.43 | 25.2% | 295 | — | — | 4.67 | 2.85 | 6.50 | — |
| — | 0.85 | 2.95 | 1.90 | — | — | 297.5 | — | — | 5.80 | 4.10 | 7.50 | — |
| — | 0.40 | 0.70 | 0.55 | — | — | 300 | — | — | 7.95 | 6.30 | 9.60 | — |
| — | 0.10 | 0.80 | 0.45 | — | — | 302.5 | 25.8% | -0.84 | 10.15 | 8.50 | 11.80 | — |
| — | — | 0.30 | — | — | — | 305 | — | — | 13.20 | 11.50 | 14.90 | — |
| — | — | 1.25 | — | — | — | 307.5 | — | — | 15.35 | 13.70 | 17.00 | — |
| — | — | 0.40 | — | +0.06 | 27.6% | 310 | — | — | 17.75 | 16.50 | 19.00 | — |
| — | — | 2.25 | — | — | — | 312.5 | — | — | 20.45 | 19.20 | 21.70 | — |
| — | — | 2.20 | — | — | — | 315 | — | — | 22.70 | 21.10 | 24.30 | — |
| — | — | 2.20 | — | — | — | 317.5 | — | — | 25.25 | 23.40 | 27.10 | — |
| — | — | 0.05 | — | — | — | 320 | 30.0% | -1.00 | 27.80 | 25.90 | 29.70 | — |
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.