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 | |
| — | 26.00 | 29.70 | 27.85 | +0.98 | 29.5% | 265 | 29.5% | -0.02 | — | — | 2.25 | — |
| — | 24.10 | 27.30 | 25.70 | +0.97 | 28.8% | 267.5 | 28.8% | -0.03 | — | — | 2.35 | — |
| — | 21.60 | 24.90 | 23.25 | +0.96 | 28.2% | 270 | 28.2% | -0.04 | — | — | 0.95 | — |
| — | 18.80 | 22.50 | 20.65 | +0.94 | 27.6% | 272.5 | 27.6% | -0.06 | — | — | 2.55 | — |
| — | 16.90 | 19.30 | 18.10 | +0.93 | 27.1% | 275 | 27.1% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 14.10 | 17.80 | 15.95 | +0.89 | 26.6% | 277.5 | 26.6% | -0.11 | — | — | 2.30 | — |
| — | 12.10 | 14.80 | 13.45 | +0.85 | 26.1% | 280 | 26.1% | -0.14 | 1.12 | 0.45 | 1.80 | — |
| — | 9.60 | 13.40 | 11.50 | +0.81 | 25.7% | 282.5 | 25.7% | -0.19 | 1.25 | 0.60 | 1.90 | — |
| — | 8.10 | 11.40 | 9.75 | +0.75 | 25.2% | 285 | 25.2% | -0.24 | 2.20 | 0.90 | 3.50 | — |
| — | 5.60 | 8.80 | 7.20 | +0.68 | 24.8% | 287.5 | 24.8% | -0.31 | 2.60 | 1.40 | 3.80 | — |
| — | 5.40 | 6.80 | 6.10 | +0.60 | 24.4% | 290 | 24.4% | -0.39 | 3.12 | 1.55 | 4.70 | — |
| — | 3.50 | 5.10 | 4.30 | +0.52 | 24.2% | 292.5 | 24.2% | -0.49 | 3.48 | 2.05 | 4.90 | — |
| — | 2.90 | 3.90 | 3.40 | +0.43 | 24.0% | 295 | 24.0% | -0.57 | 6.00 | 4.80 | 7.20 | — |
| — | 1.05 | 3.80 | 2.42 | +0.35 | 23.9% | 297.5 | 23.9% | -0.66 | 7.35 | 5.90 | 8.80 | — |
| — | 0.55 | 2.95 | 1.75 | +0.29 | 23.9% | 300 | 23.9% | -0.73 | 9.30 | 8.00 | 10.60 | — |
| — | — | 3.40 | — | +0.21 | 24.0% | 302.5 | 24.0% | -0.80 | 10.80 | 9.00 | 12.60 | — |
| — | 0.45 | 0.95 | 0.70 | +0.16 | 24.1% | 305 | 24.1% | -0.85 | 13.00 | 11.20 | 14.80 | — |
| — | 0.35 | 2.55 | 1.45 | +0.11 | 24.3% | 307.5 | 24.3% | -0.90 | 14.90 | 13.60 | 16.20 | — |
| — | — | 1.20 | — | +0.09 | 24.6% | 310 | 24.6% | -0.93 | 17.55 | 15.90 | 19.20 | — |
| — | — | 2.55 | — | +0.06 | 25.0% | 312.5 | 25.0% | -0.96 | 20.15 | 18.50 | 21.80 | — |
| — | — | 2.40 | — | +0.05 | 25.5% | 315 | 25.5% | -0.97 | 22.50 | 20.50 | 24.50 | — |
| — | — | 2.35 | — | +0.03 | 26.1% | 317.5 | 26.1% | -0.99 | 25.00 | 23.50 | 26.50 | — |
| — | — | 2.25 | — | +0.02 | 26.6% | 320 | 26.6% | -1.00 | 27.40 | 25.50 | 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.