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 | |
| — | 105.00 | 108.90 | 106.95 | +0.99 | 56.9% | 170 | 56.9% | -0.01 | — | — | 2.15 | — |
| — | 100.10 | 103.90 | 102.00 | +0.99 | 54.9% | 175 | 54.9% | -0.01 | — | — | 2.15 | — |
| — | 95.10 | 98.70 | 96.90 | +0.99 | 52.8% | 180 | 52.8% | -0.01 | — | — | 2.20 | — |
| — | 91.00 | 93.30 | 92.15 | +0.99 | 50.9% | 185 | 50.9% | -0.01 | — | — | 2.20 | — |
| — | 85.20 | 88.40 | 86.80 | +0.99 | 49.0% | 190 | 49.0% | -0.01 | — | — | 0.40 | — |
| — | 80.10 | 83.30 | 81.70 | +0.98 | 47.3% | 195 | 47.3% | -0.02 | — | — | 2.25 | — |
| — | 75.20 | 79.30 | 77.25 | +0.98 | 45.6% | 200 | 45.6% | -0.02 | — | — | 1.95 | — |
| 0 | 65.70 | 69.10 | 67.40 | +0.97 | 42.8% | 210 | 42.8% | -0.03 | — | — | 2.50 | — |
| — | 56.80 | 58.80 | 57.80 | +0.95 | 40.3% | 220 | 40.3% | -0.05 | — | — | 2.85 | — |
| — | 46.60 | 49.50 | 48.05 | +0.92 | 38.4% | 230 | 38.4% | -0.08 | 1.65 | 0.10 | 3.20 | — |
| — | 37.90 | 40.70 | 39.30 | +0.87 | 36.8% | 240 | 36.8% | -0.13 | 2.88 | 1.65 | 4.10 | — |
| — | 29.30 | 32.50 | 30.90 | +0.81 | 35.5% | 250 | 35.5% | -0.19 | 4.15 | 3.70 | 4.60 | — |
| — | 22.10 | 24.80 | 23.45 | +0.72 | 34.6% | 260 | 34.6% | -0.28 | 7.20 | 6.10 | 8.30 | — |
| — | 15.80 | 18.70 | 17.25 | +0.61 | 33.9% | 270 | 33.9% | -0.39 | 10.65 | 9.20 | 12.10 | — |
| — | 10.70 | 13.50 | 12.10 | +0.50 | 33.4% | 280 | 33.4% | -0.51 | 15.15 | 14.20 | 16.10 | — |
| — | 7.80 | 8.70 | 8.25 | +0.38 | 33.2% | 290 | 33.2% | -0.63 | 21.30 | 20.20 | 22.40 | — |
| — | 5.30 | 6.00 | 5.65 | +0.28 | 33.1% | 300 | 33.1% | -0.73 | 28.95 | 27.70 | 30.20 | — |
| — | 3.00 | 3.80 | 3.40 | +0.20 | 33.2% | 310 | 33.2% | -0.82 | 36.60 | 35.30 | 37.90 | — |
| — | 1.75 | 2.50 | 2.12 | +0.14 | 33.5% | 320 | 33.5% | -0.89 | 45.85 | 44.50 | 47.20 | — |
| — | — | 2.70 | — | +0.09 | 33.9% | 330 | 33.9% | -0.94 | 54.65 | 53.10 | 56.20 | — |
| — | — | 2.90 | — | +0.06 | 34.6% | 340 | 34.6% | -0.97 | 64.65 | 62.90 | 66.40 | — |
| — | — | 1.40 | — | +0.04 | 35.4% | 350 | 35.4% | -0.99 | 74.30 | 72.60 | 76.00 | — |
| — | — | 2.45 | — | +0.03 | 36.4% | 360 | 36.4% | -1.00 | 84.20 | 82.40 | 86.00 | — |
| — | — | 2.35 | — | +0.02 | 37.7% | 370 | 37.7% | -1.00 | 94.15 | 92.30 | 96.00 | — |
| — | — | 2.25 | — | +0.02 | 39.1% | 380 | 39.1% | -1.00 | 104.30 | 102.60 | 106.00 | — |
| — | — | 2.25 | — | +0.01 | 40.9% | 390 | 40.9% | -1.00 | 114.20 | 112.40 | 116.00 | — |
| — | — | 2.20 | — | +0.01 | 42.9% | 400 | 42.9% | -1.00 | 124.20 | 122.40 | 126.00 | — |
| — | — | 2.20 | — | +0.01 | 45.2% | 410 | 45.2% | -1.00 | 134.20 | 132.40 | 136.00 | — |
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.