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 | |
| — | 26.60 | 29.10 | 27.85 | +0.98 | 34.6% | 265 | 34.6% | -0.02 | — | — | 2.10 | — |
| — | 23.80 | 27.20 | 25.50 | +0.97 | 33.1% | 267.5 | 33.1% | -0.03 | — | — | 2.30 | — |
| — | 21.80 | 24.80 | 23.30 | +0.96 | 31.7% | 270 | 31.7% | -0.04 | 0.55 | 0.05 | 1.05 | — |
| — | 19.30 | 22.10 | 20.70 | — | — | 272.5 | — | — | — | — | 2.50 | — |
| — | 18.00 | 20.40 | 19.20 | +0.92 | 29.1% | 275 | 29.1% | -0.08 | 1.23 | 0.20 | 2.25 | — |
| — | 14.40 | 17.90 | 16.15 | +0.89 | 28.0% | 277.5 | 28.0% | -0.11 | 1.60 | 0.30 | 2.90 | — |
| — | 12.10 | 15.80 | 13.95 | +0.86 | 27.1% | 280 | 27.1% | -0.14 | 1.77 | 0.65 | 2.90 | — |
| — | 10.50 | 13.60 | 12.05 | +0.81 | 26.2% | 282.5 | 26.2% | -0.19 | 1.75 | 0.95 | 2.55 | — |
| — | 8.80 | 10.70 | 9.75 | +0.76 | 25.5% | 285 | 25.5% | -0.25 | 2.00 | 1.50 | 2.50 | — |
| — | 7.40 | 9.00 | 8.20 | +0.69 | 24.8% | 287.5 | 24.8% | -0.31 | 3.40 | 2.20 | 4.60 | — |
| — | 5.50 | 8.30 | 6.90 | +0.62 | 24.3% | 290 | 24.3% | -0.38 | 3.45 | 3.10 | 3.80 | — |
| — | 4.30 | 7.00 | 5.65 | +0.54 | 23.9% | 292.5 | 23.9% | -0.46 | 5.50 | 4.20 | 6.80 | — |
| — | 2.45 | 5.70 | 4.08 | +0.46 | 23.7% | 295 | 23.7% | -0.54 | 6.40 | 5.50 | 7.30 | — |
| — | 2.25 | 4.50 | 3.38 | +0.39 | 23.6% | 297.5 | 23.6% | -0.62 | 8.00 | 6.20 | 9.80 | — |
| — | 1.55 | 3.50 | 2.52 | +0.32 | 23.6% | 300 | 23.6% | -0.69 | 9.20 | 7.50 | 10.90 | — |
| — | 0.95 | 2.65 | 1.80 | +0.25 | 23.7% | 302.5 | 23.7% | -0.76 | 11.10 | 9.50 | 12.70 | — |
| — | 0.60 | 2.15 | 1.38 | +0.20 | 23.9% | 305 | 23.9% | -0.81 | 13.40 | 11.50 | 15.30 | — |
| — | 0.10 | 2.70 | 1.40 | +0.16 | 24.1% | 307.5 | 24.1% | -0.86 | 15.65 | 13.70 | 17.60 | — |
| — | 0.25 | 1.10 | 0.68 | +0.12 | 24.4% | 310 | 24.4% | -0.89 | 17.85 | 16.00 | 19.70 | — |
| — | — | 2.60 | — | +0.09 | 24.8% | 312.5 | 24.8% | -0.92 | 20.20 | 18.50 | 21.90 | — |
| — | — | 1.55 | — | +0.07 | 25.2% | 315 | 25.2% | -0.94 | 22.85 | 20.90 | 24.80 | — |
| — | — | 2.35 | — | +0.06 | 25.6% | 317.5 | 25.6% | -0.96 | 25.20 | 23.40 | 27.00 | — |
| — | — | 1.80 | — | +0.04 | 26.1% | 320 | 26.1% | -0.98 | 27.85 | 25.90 | 29.80 | — |
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.