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 | |
| — | 44.75 | 48.60 | 46.67 | — | — | 210 | 51.9% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 40.40 | 43.00 | 41.70 | +0.99 | 48.0% | 215 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 34.80 | 37.05 | 35.92 | +0.98 | 44.1% | 220 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 30.55 | 32.10 | 31.32 | — | — | 225 | 40.1% | -0.02 | 0.14 | 0.13 | 0.14 | — |
| — | 27.35 | 31.10 | 29.23 | +0.97 | 38.2% | 227.5 | 38.2% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 26.70 | 27.15 | 26.93 | +0.97 | 36.3% | 230 | 36.3% | -0.03 | 0.19 | 0.18 | 0.20 | — |
| — | 22.55 | 25.70 | 24.12 | +0.96 | 34.5% | 232.5 | 34.5% | -0.04 | 0.23 | 0.21 | 0.24 | — |
| — | 21.75 | 22.20 | 21.98 | +0.95 | 33.0% | 235 | 33.0% | -0.05 | 0.31 | 0.30 | 0.32 | — |
| — | 18.20 | 19.90 | 19.05 | +0.94 | 31.6% | 237.5 | 31.6% | -0.06 | 0.41 | 0.40 | 0.43 | — |
| — | 16.90 | 17.45 | 17.18 | +0.91 | 30.4% | 240 | 30.4% | -0.09 | 0.54 | 0.51 | 0.57 | — |
| — | 14.50 | 15.15 | 14.82 | +0.88 | 29.6% | 242.5 | 29.6% | -0.12 | 0.76 | 0.74 | 0.78 | — |
| — | 12.60 | 12.95 | 12.78 | — | — | 245 | 29.0% | -0.16 | 1.08 | 1.06 | 1.10 | — |
| — | 10.55 | 10.90 | 10.72 | +0.79 | 28.6% | 247.5 | 28.6% | -0.21 | 1.51 | 1.47 | 1.56 | — |
| — | 8.70 | 8.90 | 8.80 | +0.72 | 28.4% | 250 | 28.4% | -0.28 | 2.14 | 2.12 | 2.16 | — |
| — | 7.05 | 7.25 | 7.15 | +0.65 | 28.3% | 252.5 | 28.3% | -0.36 | 2.96 | 2.88 | 3.05 | — |
| — | 5.60 | 5.70 | 5.65 | +0.57 | 28.2% | 255 | 28.2% | -0.44 | 3.98 | 3.90 | 4.05 | — |
| — | 4.30 | 4.50 | 4.40 | +0.48 | 28.2% | 257.5 | 28.2% | -0.52 | 5.28 | 5.15 | 5.40 | — |
| — | 3.30 | 3.35 | 3.33 | +0.40 | 28.2% | 260 | 28.2% | -0.60 | 6.67 | 6.55 | 6.80 | — |
| — | 2.45 | 2.58 | 2.52 | — | — | 262.5 | 28.3% | -0.68 | 8.35 | 8.20 | 8.50 | — |
| — | 1.80 | 1.86 | 1.83 | +0.26 | 28.5% | 265 | — | — | 10.20 | 9.85 | 10.55 | — |
| — | 1.30 | 1.35 | 1.32 | +0.20 | 28.7% | 267.5 | — | — | 12.53 | 11.80 | 13.25 | — |
| — | 0.94 | 0.96 | 0.95 | — | — | 270 | 29.0% | -0.86 | 14.38 | 14.05 | 14.70 | — |
| — | 0.63 | 0.69 | 0.66 | +0.11 | 29.4% | 272.5 | 29.4% | -0.89 | 16.52 | 15.85 | 17.20 | — |
| — | 0.47 | 0.48 | 0.47 | +0.08 | 29.8% | 275 | 29.8% | -0.93 | 19.15 | 18.30 | 20.00 | — |
| — | 0.34 | 0.35 | 0.34 | +0.06 | 30.3% | 277.5 | 30.3% | -0.95 | 21.43 | 20.05 | 22.80 | — |
| — | 0.24 | 0.25 | 0.24 | — | — | 280 | 30.9% | -0.97 | 23.80 | 21.90 | 25.70 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 32.2% | 285 | 32.2% | -0.99 | 28.73 | 26.85 | 30.60 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 290 | 33.8% | -1.00 | 33.70 | 32.40 | 35.00 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 35.8% | 295 | 35.8% | -1.00 | 38.70 | 37.40 | 40.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 38.0% | 300 | 38.0% | -1.00 | 43.45 | 42.00 | 44.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 40.5% | 305 | 40.5% | -1.00 | 48.90 | 47.20 | 50.60 | — |
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.