Spot 256.41
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.95 | 49.90 | 47.92 | +0.95 | 44.5% | 210 | 44.5% | -0.05 | 0.81 | 0.71 | 0.90 | — |
| — | 41.25 | 45.10 | 43.17 | +0.93 | 43.2% | 215 | 43.2% | -0.07 | 1.07 | 0.99 | 1.15 | — |
| — | 36.65 | 40.55 | 38.60 | +0.91 | 42.0% | 220 | 42.0% | -0.09 | 1.39 | 1.33 | 1.44 | — |
| — | 32.90 | 35.45 | 34.17 | +0.88 | 41.1% | 225 | 41.1% | -0.12 | 1.90 | 1.85 | 1.95 | — |
| — | 28.55 | 31.20 | 29.88 | +0.84 | 40.3% | 230 | 40.3% | -0.16 | 2.60 | 2.54 | 2.65 | — |
| — | 24.50 | 27.15 | 25.82 | +0.80 | 39.8% | 235 | 39.8% | -0.20 | 3.55 | 3.50 | 3.60 | — |
| — | 20.75 | 23.30 | 22.02 | +0.75 | 39.4% | 240 | 39.4% | -0.25 | 4.80 | 4.75 | 4.85 | — |
| — | 18.55 | 18.95 | 18.75 | +0.69 | 39.1% | 245 | 39.1% | -0.31 | 6.35 | 6.25 | 6.45 | — |
| — | 15.50 | 15.90 | 15.70 | +0.62 | 39.0% | 250 | 39.0% | -0.38 | 8.25 | 8.15 | 8.35 | — |
| — | 12.75 | 13.10 | 12.93 | +0.56 | 39.0% | 255 | 39.0% | -0.45 | 10.57 | 10.35 | 10.80 | — |
| — | 10.40 | 10.55 | 10.47 | +0.49 | 39.1% | 260 | 39.1% | -0.52 | 13.25 | 13.05 | 13.45 | — |
| — | 8.35 | 8.55 | 8.45 | +0.42 | 39.1% | 265 | 39.1% | -0.58 | 16.30 | 15.80 | 16.80 | — |
| — | 6.70 | 6.80 | 6.75 | +0.36 | 39.1% | 270 | 39.1% | -0.65 | 19.75 | 19.15 | 20.35 | — |
| — | 5.20 | 5.35 | 5.28 | +0.30 | 39.1% | 275 | 39.1% | -0.71 | 23.18 | 21.80 | 24.55 | — |
| — | 4.00 | 4.15 | 4.08 | +0.25 | 39.1% | 280 | 39.1% | -0.76 | 26.77 | 25.45 | 28.10 | — |
| — | 3.05 | 3.25 | 3.15 | +0.20 | 39.0% | 285 | 39.0% | -0.81 | 31.20 | 29.55 | 32.85 | — |
| — | 2.26 | 2.45 | 2.35 | +0.16 | 39.0% | 290 | 39.0% | -0.85 | 35.48 | 33.80 | 37.15 | — |
| — | 1.66 | 1.82 | 1.74 | +0.13 | 39.0% | 295 | 39.0% | -0.89 | 39.90 | 38.25 | 41.55 | — |
| — | 1.26 | 1.35 | 1.30 | +0.10 | 39.0% | 300 | 39.0% | -0.92 | 44.23 | 42.30 | 46.15 | — |
| — | 0.92 | 1.03 | 0.97 | +0.08 | 39.0% | 305 | 39.0% | -0.94 | 48.95 | 47.00 | 50.90 | — |
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.