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 | |
| — | 86.10 | 89.70 | 87.90 | +0.98 | 43.8% | 190 | 43.8% | -0.02 | — | — | 2.40 | — |
| — | 81.20 | 84.40 | 82.80 | +0.97 | 42.7% | 195 | 42.7% | -0.03 | — | — | 2.50 | — |
| — | 76.40 | 79.50 | 77.95 | +0.97 | 41.6% | 200 | 41.6% | -0.03 | — | — | 2.65 | — |
| — | 66.80 | 70.50 | 68.65 | +0.95 | 39.6% | 210 | 39.6% | -0.05 | 1.57 | 0.05 | 3.10 | — |
| — | 57.30 | 61.20 | 59.25 | +0.93 | 37.9% | 220 | 37.9% | -0.07 | 1.85 | 0.90 | 2.80 | — |
| — | 48.40 | 51.40 | 49.90 | +0.89 | 36.4% | 230 | 36.4% | -0.11 | 2.50 | 2.25 | 2.75 | — |
| — | 40.10 | 42.90 | 41.50 | +0.84 | 35.1% | 240 | 35.1% | -0.16 | 3.60 | 3.00 | 4.20 | — |
| — | 32.90 | 35.10 | 34.00 | +0.78 | 34.1% | 250 | 34.1% | -0.23 | 6.15 | 5.80 | 6.50 | — |
| — | 25.70 | 28.00 | 26.85 | +0.70 | 33.3% | 260 | 33.3% | -0.30 | 9.15 | 7.80 | 10.50 | — |
| — | 19.90 | 21.40 | 20.65 | +0.61 | 32.7% | 270 | 32.7% | -0.40 | 13.05 | 11.60 | 14.50 | — |
| — | 14.00 | 16.90 | 15.45 | +0.52 | 32.2% | 280 | 32.2% | -0.49 | 17.45 | 16.10 | 18.80 | — |
| — | 9.90 | 12.50 | 11.20 | +0.42 | 31.9% | 290 | 31.9% | -0.59 | 23.85 | 23.10 | 24.60 | — |
| — | 6.80 | 9.00 | 7.90 | +0.33 | 31.8% | 300 | 31.8% | -0.69 | 30.65 | 29.10 | 32.20 | — |
| — | 5.30 | 7.00 | 6.15 | +0.25 | 31.7% | 310 | 31.7% | -0.77 | 38.30 | 36.60 | 40.00 | — |
| — | 3.60 | 4.20 | 3.90 | +0.19 | 31.8% | 320 | 31.8% | -0.84 | 46.75 | 45.20 | 48.30 | — |
| — | 2.10 | 3.20 | 2.65 | +0.14 | 31.9% | 330 | 31.9% | -0.90 | 55.95 | 54.70 | 57.20 | — |
| — | 1.10 | 2.15 | 1.62 | +0.10 | 32.1% | 340 | 32.1% | -0.94 | 65.20 | 63.90 | 66.50 | — |
| — | 0.35 | 1.75 | 1.05 | +0.07 | 32.4% | 350 | 32.4% | -0.98 | 74.50 | 72.90 | 76.10 | — |
| — | — | 3.10 | — | +0.05 | 32.7% | 360 | 32.7% | -1.00 | 84.25 | 82.50 | 86.00 | — |
| — | — | 2.85 | — | +0.04 | 33.1% | 370 | 33.1% | -1.00 | 94.20 | 92.40 | 96.00 | — |
| — | — | 2.05 | — | +0.03 | 33.5% | 380 | 33.5% | -1.00 | 104.55 | 102.90 | 106.20 | — |
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.