Spot 256.00
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.35 | 57.55 | 55.95 | +1.00 | 40.6% | 200 | 40.6% | -0.00 | — | — | 0.71 | — |
| — | 49.40 | 53.25 | 51.33 | +1.00 | 38.0% | 205 | 38.0% | -0.00 | — | — | 0.71 | — |
| — | 44.35 | 48.25 | 46.30 | +1.00 | 35.6% | 210 | 35.6% | -0.00 | — | — | 0.71 | — |
| — | 39.35 | 43.25 | 41.30 | +1.00 | 33.3% | 215 | 33.3% | -0.00 | — | — | 0.27 | — |
| — | 34.40 | 37.85 | 36.12 | +1.00 | 31.2% | 220 | 31.2% | -0.00 | — | — | 0.09 | — |
| — | 29.40 | 32.60 | 31.00 | +1.00 | 29.4% | 225 | 29.4% | -0.00 | — | — | 0.25 | — |
| — | 24.45 | 27.75 | 26.10 | +1.00 | 27.8% | 230 | 27.8% | -0.00 | — | — | 0.74 | — |
| — | 19.40 | 23.30 | 21.35 | +0.99 | 26.3% | 235 | 26.3% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 14.55 | 18.35 | 16.45 | +0.98 | 24.9% | 240 | 24.9% | -0.02 | 0.12 | 0.05 | 0.18 | — |
| — | 12.60 | 14.95 | 13.78 | +0.96 | 24.2% | 242.5 | 24.2% | -0.04 | — | — | 0.34 | — |
| — | 10.00 | 13.05 | 11.53 | +0.94 | 23.4% | 245 | 23.4% | -0.06 | 0.28 | 0.21 | 0.35 | — |
| — | 7.85 | 10.70 | 9.28 | +0.90 | 22.7% | 247.5 | 22.7% | -0.10 | 0.55 | 0.33 | 0.76 | — |
| — | 6.00 | 7.95 | 6.97 | +0.85 | 21.9% | 250 | 21.9% | -0.16 | 0.82 | 0.58 | 1.06 | — |
| — | 4.25 | 6.65 | 5.45 | +0.77 | 21.3% | 252.5 | 21.3% | -0.23 | 1.46 | 1.30 | 1.62 | — |
| — | 3.25 | 3.85 | 3.55 | +0.68 | 20.9% | 255 | 20.9% | -0.32 | 2.30 | 2.09 | 2.51 | — |
| — | 2.33 | 2.55 | 2.44 | +0.57 | 20.8% | 257.5 | 20.8% | -0.43 | 3.60 | 3.20 | 4.00 | — |
| — | 1.21 | 1.59 | 1.40 | +0.46 | 20.9% | 260 | 20.9% | -0.54 | 5.15 | 4.70 | 5.60 | — |
| — | 0.80 | 0.93 | 0.86 | +0.35 | 21.4% | 262.5 | 21.4% | -0.66 | 7.35 | 6.60 | 8.10 | — |
| — | 0.33 | 0.55 | 0.44 | +0.25 | 22.1% | 265 | 22.1% | -0.76 | 9.40 | 7.70 | 11.10 | — |
| — | 0.20 | 0.42 | 0.31 | +0.18 | 22.9% | 267.5 | 22.9% | -0.83 | 11.45 | 10.15 | 12.75 | — |
| — | 0.10 | 0.35 | 0.23 | +0.12 | 23.8% | 270 | 23.8% | -0.89 | 14.53 | 13.10 | 15.95 | — |
| — | — | 0.14 | — | +0.08 | 24.7% | 272.5 | 24.7% | -0.93 | 16.57 | 14.80 | 18.35 | — |
| — | — | 0.24 | — | +0.06 | 25.5% | 275 | 25.5% | -0.95 | 19.38 | 17.90 | 20.85 | — |
| — | — | 0.16 | — | +0.04 | 26.3% | 277.5 | 26.3% | -0.97 | 21.82 | 20.35 | 23.30 | — |
| — | — | 0.18 | — | +0.03 | 27.1% | 280 | 27.1% | -0.98 | 23.93 | 22.00 | 25.85 | — |
| — | — | 0.73 | — | +0.02 | 27.8% | 282.5 | 27.8% | -0.99 | 26.88 | 25.40 | 28.35 | — |
| — | — | 0.64 | — | +0.02 | 28.5% | 285 | 28.5% | -1.00 | 29.38 | 27.90 | 30.85 | — |
| — | — | 0.44 | — | +0.01 | 29.1% | 287.5 | 29.1% | -1.00 | 31.77 | 30.45 | 33.10 | — |
| — | — | 0.20 | — | +0.01 | 29.8% | 290 | 29.8% | -1.00 | 34.23 | 32.65 | 35.80 | — |
| — | — | 0.71 | — | +0.00 | 30.4% | 292.5 | 30.4% | -1.00 | 36.77 | 35.20 | 38.35 | — |
| — | — | 0.71 | — | +0.00 | 31.1% | 295 | 31.1% | -1.00 | 38.90 | 36.95 | 40.85 | — |
| — | — | 0.71 | — | +0.00 | 31.9% | 297.5 | 31.9% | -1.00 | 41.42 | 39.50 | 43.35 | — |
| — | — | 0.71 | — | +0.00 | 32.6% | 300 | 32.6% | -1.00 | 43.90 | 41.95 | 45.85 | — |
| — | — | 0.71 | — | +0.00 | 34.1% | 305 | 34.1% | -1.00 | 48.90 | 46.95 | 50.85 | — |
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.