Spot 275.98
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.40 | 77.30 | 75.85 | +1.00 | 45.2% | 200 | 45.2% | -0.00 | — | — | 1.95 | — |
| — | 65.10 | 67.30 | 66.20 | +1.00 | 45.6% | 210 | 45.6% | -0.00 | — | — | 0.15 | — |
| — | 54.40 | 57.50 | 55.95 | +1.00 | 43.6% | 220 | 43.6% | -0.00 | — | — | 1.10 | — |
| — | 44.40 | 47.90 | 46.15 | +0.99 | 40.4% | 230 | 40.4% | -0.01 | — | — | 2.20 | — |
| — | 34.60 | 37.30 | 35.95 | +0.98 | 37.0% | 240 | 37.0% | -0.02 | — | — | 0.35 | — |
| — | 25.00 | 27.60 | 26.30 | +0.94 | 33.8% | 250 | 33.8% | -0.06 | 0.50 | 0.40 | 0.60 | — |
| — | 15.60 | 18.20 | 16.90 | +0.85 | 31.2% | 260 | 31.2% | -0.15 | 1.50 | 1.25 | 1.75 | — |
| — | 8.50 | 10.70 | 9.60 | +0.67 | 29.4% | 270 | 29.4% | -0.33 | 3.40 | 3.10 | 3.70 | — |
| — | 3.30 | 5.70 | 4.50 | +0.41 | 28.4% | 280 | 28.4% | -0.59 | 8.45 | 7.70 | 9.20 | — |
| — | 1.30 | 1.70 | 1.50 | +0.20 | 28.3% | 290 | 28.3% | -0.81 | 15.75 | 14.10 | 17.40 | — |
| — | 0.45 | 0.65 | 0.55 | +0.08 | 29.0% | 300 | 29.0% | -0.93 | 25.05 | 23.60 | 26.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 30.5% | 310 | 30.5% | -0.99 | 34.55 | 33.10 | 36.00 | — |
| — | — | 2.00 | — | +0.01 | 32.5% | 320 | 32.5% | -1.00 | 44.05 | 43.20 | 44.90 | — |
| — | — | 2.20 | — | +0.01 | 35.1% | 330 | 35.1% | -1.00 | 54.80 | 53.60 | 56.00 | — |
| — | — | 2.15 | — | +0.00 | 38.0% | 340 | 38.0% | -1.00 | 64.55 | 63.10 | 66.00 | — |
| — | — | 0.15 | — | +0.00 | 41.1% | 350 | 41.1% | -1.00 | 74.55 | 73.00 | 76.10 | — |
| — | — | 2.15 | — | +0.00 | 44.4% | 360 | 44.4% | -1.00 | 84.40 | 83.10 | 85.70 | — |
| — | — | 2.15 | — | +0.00 | 47.6% | 370 | 47.6% | -1.00 | 94.55 | 92.90 | 96.20 | — |
| — | — | 2.15 | — | +0.00 | 50.8% | 380 | 50.8% | -1.00 | 104.55 | 102.90 | 106.20 | — |
| — | — | 2.15 | — | +0.00 | 53.6% | 390 | 53.6% | -1.00 | 114.55 | 112.90 | 116.20 | — |
| — | — | 2.15 | — | +0.00 | 56.1% | 400 | 56.1% | -1.00 | 124.65 | 123.10 | 126.20 | — |
| — | — | 2.15 | — | +0.00 | 58.1% | 410 | 58.1% | -1.00 | 134.45 | 133.10 | 135.80 | — |
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.