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 | |
| — | 89.00 | 91.50 | 90.25 | +0.95 | 38.0% | 190 | 38.0% | -0.05 | 1.90 | 0.20 | 3.60 | — |
| — | 83.90 | 87.50 | 85.70 | +0.94 | 37.4% | 195 | 37.4% | -0.06 | 2.08 | 0.05 | 4.10 | — |
| — | 80.00 | 82.50 | 81.25 | +0.93 | 36.9% | 200 | 36.9% | -0.07 | 2.15 | 1.70 | 2.60 | — |
| — | 71.20 | 73.70 | 72.45 | +0.91 | 36.1% | 210 | 36.1% | -0.10 | 3.30 | 2.50 | 4.10 | — |
| — | 63.10 | 65.20 | 64.15 | +0.87 | 35.4% | 220 | 35.4% | -0.13 | 4.80 | 4.20 | 5.40 | — |
| — | 54.20 | 57.20 | 55.70 | +0.83 | 34.9% | 230 | 34.9% | -0.17 | 5.85 | 4.70 | 7.00 | — |
| — | 47.10 | 50.00 | 48.55 | +0.79 | 34.4% | 240 | 34.4% | -0.22 | 8.85 | 7.50 | 10.20 | — |
| — | 40.70 | 43.00 | 41.85 | +0.73 | 33.9% | 250 | 33.9% | -0.27 | 11.80 | 10.10 | 13.50 | — |
| — | 33.50 | 37.30 | 35.40 | +0.68 | 33.5% | 260 | 33.5% | -0.33 | 15.70 | 15.00 | 16.40 | — |
| — | 28.10 | 31.30 | 29.70 | +0.61 | 33.1% | 270 | 33.1% | -0.40 | 20.15 | 18.50 | 21.80 | — |
| — | 23.40 | 25.40 | 24.40 | +0.55 | 32.8% | 280 | 32.8% | -0.46 | 24.55 | 23.10 | 26.00 | — |
| — | 19.50 | 21.00 | 20.25 | +0.49 | 32.5% | 290 | 32.5% | -0.53 | 30.55 | 29.00 | 32.10 | — |
| — | 15.40 | 17.20 | 16.30 | +0.42 | 32.2% | 300 | 32.2% | -0.60 | 36.85 | 35.40 | 38.30 | — |
| — | 11.30 | 15.20 | 13.25 | +0.36 | 31.9% | 310 | 31.9% | -0.66 | 43.70 | 42.80 | 44.60 | — |
| — | 9.30 | 12.50 | 10.90 | +0.31 | 31.6% | 320 | 31.6% | -0.72 | 50.90 | 49.20 | 52.60 | — |
| — | 7.00 | 9.60 | 8.30 | +0.26 | 31.4% | 330 | 31.4% | -0.78 | 58.85 | 57.20 | 60.50 | — |
| — | 5.20 | 7.80 | 6.50 | +0.21 | 31.2% | 340 | 31.2% | -0.83 | 67.25 | 65.80 | 68.70 | — |
| — | 3.50 | 5.50 | 4.50 | +0.17 | 31.0% | 350 | 31.0% | -0.88 | 76.05 | 74.40 | 77.70 | — |
| — | 2.30 | 4.90 | 3.60 | +0.14 | 30.9% | 360 | 30.9% | -0.93 | — | — | — | — |
| — | 1.30 | 3.50 | 2.40 | +0.11 | 30.8% | 370 | 30.8% | -0.97 | 94.40 | 93.20 | 95.60 | — |
| — | 0.65 | 2.80 | 1.73 | +0.09 | 30.8% | 380 | 30.8% | -1.00 | 104.75 | 103.30 | 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.