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 | |
| — | 57.15 | 60.75 | 58.95 | +0.88 | 38.0% | 205 | 38.0% | -0.13 | 4.05 | 3.85 | 4.25 | — |
| — | 53.00 | 56.90 | 54.95 | +0.86 | 37.6% | 210 | 37.6% | -0.15 | 4.83 | 4.65 | 5.00 | — |
| — | 49.00 | 52.95 | 50.98 | +0.83 | 37.3% | 215 | 37.3% | -0.17 | 5.78 | 5.55 | 6.00 | — |
| — | 47.00 | 48.45 | 47.73 | +0.81 | 36.9% | 220 | 36.9% | -0.20 | 6.85 | 6.75 | 6.95 | — |
| — | 41.45 | 45.00 | 43.23 | +0.78 | 36.5% | 225 | 36.5% | -0.22 | 8.07 | 7.85 | 8.30 | — |
| — | 38.85 | 41.20 | 40.02 | +0.75 | 36.2% | 230 | 36.2% | -0.25 | 9.47 | 9.35 | 9.60 | — |
| — | 35.30 | 37.75 | 36.52 | +0.72 | 35.9% | 235 | 35.9% | -0.28 | 11.10 | 10.85 | 11.35 | — |
| — | 32.05 | 34.70 | 33.38 | +0.69 | 35.6% | 240 | 35.6% | -0.32 | 12.80 | 12.70 | 12.90 | — |
| — | 29.45 | 31.55 | 30.50 | — | — | 245 | — | — | 14.80 | 14.60 | 15.00 | — |
| — | 26.90 | 28.55 | 27.73 | — | — | 250 | 35.4% | -0.39 | 17.02 | 16.80 | 17.25 | 2,554 |
| 2,541 | 24.55 | 25.20 | 24.88 | +0.58 | 35.4% | 255 | 35.4% | -0.43 | 19.43 | 19.15 | 19.70 | — |
| 1,880 | 22.15 | 22.75 | 22.45 | +0.55 | 35.4% | 260 | 35.4% | -0.46 | 21.98 | 21.70 | 22.25 | 1,870 |
| — | 20.15 | 20.65 | 20.40 | +0.51 | 35.4% | 265 | 35.4% | -0.50 | 24.62 | 24.35 | 24.90 | 1,034 |
| — | 18.05 | 18.35 | 18.20 | +0.48 | 35.3% | 270 | 35.3% | -0.54 | 27.68 | 27.25 | 28.10 | — |
| — | 16.15 | 16.55 | 16.35 | +0.44 | 35.3% | 275 | 35.3% | -0.57 | 30.98 | 30.35 | 31.60 | 308 |
| — | 14.40 | 14.80 | 14.60 | +0.41 | 35.2% | 280 | 35.2% | -0.61 | 34.25 | 33.50 | 35.00 | — |
| — | 12.85 | 13.20 | 13.03 | +0.38 | 35.2% | 285 | 35.2% | -0.64 | 37.50 | 35.85 | 39.15 | — |
| — | 11.45 | 11.75 | 11.60 | +0.35 | 35.2% | 290 | 35.2% | -0.68 | 41.38 | 39.65 | 43.10 | — |
| — | 10.15 | 10.50 | 10.32 | +0.32 | 35.2% | 295 | 35.2% | -0.71 | 45.20 | 43.45 | 46.95 | — |
| — | 9.00 | 9.30 | 9.15 | +0.29 | 35.2% | 300 | 35.2% | -0.74 | 48.88 | 46.90 | 50.85 | — |
| — | 7.90 | 8.25 | 8.07 | +0.27 | 35.2% | 305 | 35.2% | -0.77 | 52.83 | 51.00 | 54.65 | — |
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.