Spot 256.01
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1 | 20.40 | 23.45 | 21.93 | +0.96 | 26.4% | 235 | 26.4% | -0.04 | 0.32 | 0.15 | 0.48 | 18 |
| 0 | 18.05 | 21.05 | 19.55 | +0.95 | 25.8% | 237.5 | 25.8% | -0.05 | 0.44 | 0.16 | 0.72 | 1 |
| 1,331 | 15.85 | 18.15 | 17.00 | +0.93 | 25.2% | 240 | — | — | 0.54 | 0.28 | 0.79 | 1,155 |
| 0 | 13.50 | 16.30 | 14.90 | +0.90 | 24.7% | 242.5 | 24.7% | -0.09 | — | — | 1.21 | — |
| 1 | 11.70 | 14.00 | 12.85 | — | — | 245 | — | — | 1.04 | 0.88 | 1.20 | — |
| 2 | 9.25 | 11.95 | 10.60 | — | — | 247.5 | — | — | 1.59 | 1.33 | 1.85 | 63 |
| 3,184 | 7.35 | 9.20 | 8.28 | — | — | 250 | — | — | 1.98 | 1.70 | 2.25 | 1,046 |
| — | 6.25 | 7.60 | 6.92 | — | — | 252.5 | — | — | 2.93 | 2.46 | 3.40 | — |
| — | 4.60 | 6.20 | 5.40 | — | — | 255 | — | — | 4.20 | 3.35 | 5.05 | — |
| — | 2.98 | 5.15 | 4.07 | — | — | 257.5 | — | — | 5.12 | 4.20 | 6.05 | — |
| 2,587 | 2.56 | 3.45 | 3.00 | — | — | 260 | — | — | 6.72 | 5.80 | 7.65 | — |
| 27 | 1.92 | 2.88 | 2.40 | — | — | 262.5 | — | — | 8.25 | 6.95 | 9.55 | — |
| — | 1.26 | 1.75 | 1.50 | — | — | 265 | — | — | 10.22 | 9.15 | 11.30 | — |
| — | 0.37 | 1.78 | 1.07 | — | — | 267.5 | — | — | 12.03 | 10.40 | 13.65 | — |
| 8,631 | 0.68 | 0.95 | 0.81 | — | — | 270 | — | — | 14.22 | 12.65 | 15.80 | — |
| — | 0.40 | 0.75 | 0.57 | — | — | 272.5 | — | — | 17.00 | 15.70 | 18.30 | — |
| — | 0.15 | 0.55 | 0.35 | — | — | 275 | — | — | 19.35 | 18.05 | 20.65 | — |
| — | 0.01 | 0.86 | 0.43 | — | — | 277.5 | — | — | 21.43 | 19.75 | 23.10 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 280 | — | — | 23.55 | 22.20 | 24.90 | 447 |
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.