Spot 256.73
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 23.55 | 22.02 | +0.95 | 29.4% | 235 | 29.4% | -0.05 | 0.27 | 0.10 | 0.44 | — |
| — | 18.65 | 21.65 | 20.15 | +0.93 | 28.7% | 237.5 | — | — | — | — | 1.00 | — |
| — | 15.70 | 18.75 | 17.23 | — | — | 240 | 28.1% | -0.09 | 0.41 | 0.17 | 0.65 | — |
| — | 13.40 | 16.45 | 14.93 | +0.88 | 27.6% | 242.5 | 27.6% | -0.12 | — | — | 1.67 | — |
| — | 11.35 | 14.10 | 12.72 | — | — | 245 | 27.1% | -0.17 | 0.75 | 0.45 | 1.05 | — |
| — | 9.75 | 12.00 | 10.88 | +0.77 | 26.6% | 247.5 | 26.6% | -0.23 | 1.24 | 0.98 | 1.49 | — |
| — | 7.40 | 10.05 | 8.72 | +0.71 | 26.2% | 250 | 26.2% | -0.29 | 1.75 | 1.46 | 2.05 | — |
| — | 5.55 | 9.00 | 7.28 | +0.63 | 25.9% | 252.5 | 25.9% | -0.37 | 2.46 | 2.17 | 2.76 | — |
| — | 4.00 | 6.75 | 5.38 | +0.54 | 25.6% | 255 | 24.4% | -0.46 | 3.62 | 3.00 | 4.25 | — |
| — | 3.00 | 4.70 | 3.85 | +0.45 | 25.4% | 257.5 | 25.4% | -0.55 | 4.60 | 4.10 | 5.10 | — |
| — | 2.71 | 3.55 | 3.13 | +0.37 | 25.2% | 260 | — | — | 6.12 | 4.80 | 7.45 | — |
| — | 1.76 | 2.54 | 2.15 | — | — | 262.5 | — | — | 7.78 | 6.45 | 9.10 | — |
| — | 1.20 | 1.75 | 1.48 | — | — | 265 | — | — | 9.22 | 7.55 | 10.90 | — |
| — | 0.41 | 1.19 | 0.80 | — | — | 267.5 | — | — | 11.62 | 10.30 | 12.95 | — |
| — | 0.47 | 0.78 | 0.62 | +0.12 | 25.0% | 270 | — | — | 13.75 | 12.35 | 15.15 | — |
| — | 0.13 | 0.69 | 0.41 | — | — | 272.5 | — | — | 16.12 | 14.65 | 17.60 | — |
| — | 0.18 | 0.35 | 0.27 | +0.06 | 25.3% | 275 | — | — | 18.30 | 16.55 | 20.05 | — |
| — | — | 2.09 | — | +0.05 | 25.5% | 277.5 | 25.5% | -0.98 | 20.98 | 19.50 | 22.45 | — |
| — | — | 0.35 | — | — | — | 280 | — | — | 23.45 | 21.50 | 25.40 | — |
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.