Spot 292.40
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.40 | 27.60 | +1.00 | 33.3% | 265 | 33.3% | -0.00 | — | — | 2.15 | — |
| — | 23.20 | 26.90 | 25.05 | +1.00 | 32.8% | 267.5 | 32.8% | -0.00 | — | — | 2.15 | — |
| — | 21.10 | 24.40 | 22.75 | +1.00 | 32.2% | 270 | 32.2% | -0.00 | — | — | 1.00 | — |
| — | 18.60 | 22.00 | 20.30 | +0.99 | 31.8% | 272.5 | 31.8% | -0.01 | — | — | 2.20 | — |
| — | 15.90 | 19.50 | 17.70 | +0.99 | 31.3% | 275 | 31.3% | -0.01 | — | — | 2.25 | — |
| — | 13.70 | 16.90 | 15.30 | +0.97 | 30.8% | 277.5 | 30.8% | -0.03 | — | — | 2.30 | — |
| — | 11.30 | 14.60 | 12.95 | +0.95 | 30.4% | 280 | 30.4% | -0.05 | — | — | 2.45 | — |
| — | 9.20 | 11.50 | 10.35 | +0.90 | 30.0% | 282.5 | 30.0% | -0.10 | — | — | 2.65 | — |
| — | 6.40 | 10.00 | 8.20 | +0.84 | 29.5% | 285 | 29.5% | -0.15 | 0.68 | 0.30 | 1.05 | — |
| — | 5.00 | 8.00 | 6.50 | +0.76 | 28.9% | 287.5 | 28.9% | -0.25 | 1.85 | 0.75 | 2.95 | — |
| — | 2.30 | 6.20 | 4.25 | +0.64 | 28.3% | 290 | 28.3% | -0.37 | 1.95 | 0.40 | 3.50 | — |
| — | 1.20 | 4.40 | 2.80 | +0.53 | 27.7% | 292.5 | 27.7% | -0.47 | 2.62 | 2.05 | 3.20 | — |
| — | 1.10 | 2.35 | 1.73 | +0.37 | 27.1% | 295 | 27.1% | -0.63 | 4.15 | 3.10 | 5.20 | — |
| — | — | 1.15 | — | +0.25 | 26.7% | 297.5 | 26.7% | -0.76 | 5.80 | 4.20 | 7.40 | — |
| — | 0.20 | 0.55 | 0.38 | +0.15 | 26.6% | 300 | 26.6% | -0.85 | 7.85 | 6.00 | 9.70 | — |
| — | — | 0.75 | — | +0.08 | 26.7% | 302.5 | 26.7% | -0.92 | 10.40 | 9.10 | 11.70 | — |
| — | — | 0.30 | — | +0.05 | 27.1% | 305 | 27.1% | -0.96 | 12.80 | 11.50 | 14.10 | — |
| — | — | 1.25 | — | +0.02 | 27.6% | 307.5 | 27.6% | -0.98 | 14.95 | 13.60 | 16.30 | — |
| — | — | 0.20 | — | +0.01 | 28.3% | 310 | 28.3% | -1.00 | 17.45 | 15.80 | 19.10 | — |
| — | — | 2.20 | — | +0.01 | 28.9% | 312.5 | 28.9% | -1.00 | 19.85 | 17.90 | 21.80 | — |
| — | — | 2.15 | — | +0.00 | 29.5% | 315 | 29.5% | -1.00 | 22.55 | 21.30 | 23.80 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 317.5 | 30.0% | -1.00 | 24.85 | 22.90 | 26.80 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 320 | 30.6% | -1.00 | 27.35 | 25.40 | 29.30 | — |
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.