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 | |
| — | 55.15 | 56.85 | 56.00 | +0.91 | 36.5% | 205 | 36.5% | -0.09 | 2.31 | 2.27 | 2.34 | — |
| — | 50.75 | 52.75 | 51.75 | +0.89 | 35.9% | 210 | 35.9% | -0.11 | 2.87 | 2.75 | 2.99 | — |
| — | 47.10 | 48.40 | 47.75 | +0.86 | 35.5% | 215 | 35.5% | -0.14 | 3.58 | 3.45 | 3.70 | — |
| — | 42.95 | 44.15 | 43.55 | +0.84 | 35.1% | 220 | 35.1% | -0.16 | 4.40 | 4.25 | 4.55 | — |
| — | 38.65 | 40.85 | 39.75 | +0.81 | 34.7% | 225 | 34.7% | -0.19 | 5.42 | 5.25 | 5.60 | — |
| — | 35.25 | 36.20 | 35.73 | +0.78 | 34.5% | 230 | 34.5% | -0.23 | 6.55 | 6.45 | 6.65 | — |
| — | 31.90 | 32.70 | 32.30 | +0.74 | 34.3% | 235 | 34.3% | -0.26 | 8.03 | 7.85 | 8.20 | — |
| — | 28.40 | 29.25 | 28.82 | +0.70 | 34.1% | 240 | 34.1% | -0.30 | 9.68 | 9.55 | 9.80 | — |
| — | 25.55 | 26.40 | 25.98 | +0.66 | 34.0% | 245 | 34.0% | -0.35 | 11.50 | 11.35 | 11.65 | — |
| — | 22.95 | 23.15 | 23.05 | +0.62 | 33.9% | 250 | 33.9% | -0.39 | 13.65 | 13.50 | 13.80 | — |
| — | 20.30 | 20.45 | 20.38 | +0.57 | 33.8% | 255 | 33.8% | -0.43 | 16.00 | 15.80 | 16.20 | — |
| — | 17.80 | 18.05 | 17.93 | +0.53 | 33.8% | 260 | 33.8% | -0.48 | 18.55 | 18.35 | 18.75 | — |
| — | 15.65 | 15.85 | 15.75 | +0.49 | 33.7% | 265 | 33.7% | -0.52 | 21.40 | 21.20 | 21.60 | — |
| — | 13.55 | 13.90 | 13.72 | +0.45 | 33.7% | 270 | 33.7% | -0.57 | 24.50 | 24.05 | 24.95 | — |
| — | 11.90 | 12.00 | 11.95 | +0.41 | 33.6% | 275 | 33.6% | -0.61 | 27.88 | 27.30 | 28.45 | — |
| — | 10.30 | 10.40 | 10.35 | +0.37 | 33.6% | 280 | 33.6% | -0.65 | 31.18 | 30.65 | 31.70 | — |
| — | 8.85 | 9.00 | 8.93 | +0.33 | 33.5% | 285 | 33.5% | -0.69 | 34.75 | 34.00 | 35.50 | — |
| — | 7.60 | 7.80 | 7.70 | +0.29 | 33.5% | 290 | 33.5% | -0.73 | 38.55 | 37.55 | 39.55 | — |
| — | 6.40 | 6.65 | 6.53 | +0.26 | 33.5% | 295 | 33.5% | -0.76 | 43.30 | 42.10 | 44.50 | — |
| — | 5.60 | 5.70 | 5.65 | +0.23 | 33.6% | 300 | 33.6% | -0.80 | 46.98 | 46.10 | 47.85 | — |
| — | 4.70 | 4.90 | 4.80 | +0.20 | 33.6% | 305 | 33.6% | -0.83 | 51.33 | 50.50 | 52.15 | — |
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.