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 | |
| — | 44.50 | 48.30 | 46.40 | +1.00 | 57.9% | 210 | 57.9% | -0.00 | — | — | 0.01 | — |
| — | 40.15 | 43.45 | 41.80 | +1.00 | 60.7% | 215 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 34.50 | 38.25 | 36.38 | +1.00 | 61.0% | 220 | 61.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.00 | 35.80 | 33.90 | +1.00 | 59.6% | 222.5 | 59.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 30.00 | 33.25 | 31.62 | +0.99 | 57.3% | 225 | 57.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 27.05 | 30.75 | 28.90 | +0.99 | 54.3% | 227.5 | 54.3% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 26.20 | 28.35 | 27.27 | +0.99 | 51.0% | 230 | 51.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 22.05 | 25.55 | 23.80 | — | — | 232.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 20.95 | 23.10 | 22.02 | +0.99 | 44.4% | 235 | 44.4% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 17.05 | 20.60 | 18.82 | +0.98 | 41.4% | 237.5 | 41.4% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 15.85 | 17.15 | 16.50 | — | — | 240 | 38.6% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 13.85 | 14.55 | 14.20 | +0.96 | 36.0% | 242.5 | 36.0% | -0.04 | 0.14 | 0.13 | 0.14 | — |
| — | 11.55 | 11.90 | 11.72 | +0.94 | 33.8% | 245 | 33.8% | -0.06 | 0.23 | 0.22 | 0.23 | — |
| — | 9.25 | 9.80 | 9.53 | +0.90 | 32.1% | 247.5 | 32.1% | -0.10 | 0.39 | 0.38 | 0.40 | — |
| — | 7.10 | 7.35 | 7.22 | — | — | 250 | — | — | 0.70 | 0.69 | 0.71 | — |
| — | 5.15 | 5.35 | 5.25 | — | — | 252.5 | 30.5% | -0.28 | 1.27 | 1.23 | 1.31 | — |
| — | 3.55 | 3.65 | 3.60 | +0.59 | 30.4% | 255 | — | — | 2.12 | 2.06 | 2.19 | — |
| — | 2.31 | 2.35 | 2.33 | +0.45 | 30.5% | 257.5 | 30.5% | -0.55 | 3.35 | 3.30 | 3.40 | — |
| — | 1.42 | 1.45 | 1.44 | — | — | 260 | 30.7% | -0.68 | 4.95 | 4.85 | 5.05 | — |
| — | 0.83 | 0.85 | 0.84 | +0.21 | 31.2% | 262.5 | 31.2% | -0.79 | 6.85 | 6.70 | 7.00 | — |
| — | 0.48 | 0.49 | 0.48 | +0.13 | 31.9% | 265 | 31.9% | -0.87 | 9.05 | 8.60 | 9.50 | — |
| — | 0.26 | 0.28 | 0.27 | +0.08 | 32.8% | 267.5 | 32.8% | -0.93 | 11.40 | 10.15 | 12.65 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 33.7% | 270 | 33.7% | -0.96 | 13.25 | 12.55 | 13.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 34.6% | 272.5 | 34.6% | -0.98 | 16.55 | 14.90 | 18.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 35.5% | 275 | 35.5% | -1.00 | 18.80 | 16.95 | 20.65 | — |
| — | — | 0.03 | — | +0.01 | 36.0% | 277.5 | 36.0% | -1.00 | 20.75 | 19.60 | 21.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 36.2% | 280 | 36.2% | -1.00 | 23.80 | 22.00 | 25.60 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 285 | 35.5% | -1.00 | 28.88 | 27.10 | 30.65 | — |
| — | — | 0.02 | — | +0.00 | 34.3% | 290 | 34.3% | -1.00 | 33.75 | 31.90 | 35.60 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 295 | 33.4% | -1.00 | 38.75 | 36.90 | 40.60 | — |
| — | — | 0.01 | — | — | — | 300 | 33.3% | -1.00 | 43.88 | 42.10 | 45.65 | — |
| — | — | 0.52 | — | +0.00 | 33.6% | 305 | 33.6% | -1.00 | 48.88 | 47.10 | 50.65 | — |
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.