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 | |
| — | 54.65 | 58.05 | 56.35 | +1.00 | 41.4% | 200 | 41.4% | -0.00 | — | — | 0.28 | — |
| — | 49.55 | 52.90 | 51.23 | +1.00 | 40.0% | 205 | 40.0% | -0.00 | — | — | 0.29 | — |
| — | 44.90 | 47.75 | 46.33 | +1.00 | 38.5% | 210 | 38.5% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 39.85 | 42.75 | 41.30 | +0.99 | 36.8% | 215 | 36.8% | -0.01 | — | — | 0.32 | — |
| — | 34.95 | 37.95 | 36.45 | +0.99 | 35.2% | 220 | 35.2% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 29.70 | 32.85 | 31.27 | +0.98 | 33.6% | 225 | 33.6% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 25.40 | 28.10 | 26.75 | +0.97 | 32.1% | 230 | 32.1% | -0.03 | 0.34 | 0.20 | 0.47 | — |
| — | 20.75 | 23.40 | 22.07 | +0.94 | 30.8% | 235 | 30.8% | -0.06 | 0.43 | 0.17 | 0.70 | — |
| — | 15.85 | 19.10 | 17.48 | +0.90 | 29.6% | 240 | 29.6% | -0.10 | 0.81 | 0.67 | 0.95 | — |
| — | 13.40 | 17.15 | 15.28 | +0.87 | 29.1% | 242.5 | 29.1% | -0.13 | 1.02 | 0.75 | 1.30 | — |
| — | 11.85 | 14.50 | 13.18 | +0.84 | 28.6% | 245 | 28.6% | -0.16 | 1.55 | 1.25 | 1.85 | — |
| — | 9.90 | 12.50 | 11.20 | +0.79 | 28.2% | 247.5 | 28.2% | -0.21 | 2.15 | 1.89 | 2.40 | — |
| — | 8.50 | 10.40 | 9.45 | +0.75 | 27.8% | 250 | 27.8% | -0.25 | 2.80 | 2.60 | 3.00 | — |
| — | 7.20 | 8.20 | 7.70 | +0.69 | 27.6% | 252.5 | 27.6% | -0.32 | 3.48 | 3.15 | 3.80 | — |
| — | 5.85 | 6.50 | 6.17 | +0.62 | 27.3% | 255 | 27.3% | -0.38 | 4.62 | 4.40 | 4.85 | — |
| — | 4.70 | 5.05 | 4.88 | +0.56 | 27.2% | 257.5 | 27.2% | -0.44 | 5.95 | 5.80 | 6.10 | — |
| — | 3.75 | 3.95 | 3.85 | +0.49 | 27.1% | 260 | 27.1% | -0.51 | 7.40 | 6.70 | 8.10 | — |
| — | 2.75 | 3.05 | 2.90 | +0.42 | 27.0% | 262.5 | 27.0% | -0.58 | 8.90 | 7.60 | 10.20 | — |
| — | 1.99 | 2.45 | 2.22 | +0.36 | 27.0% | 265 | 27.0% | -0.65 | 10.57 | 9.00 | 12.15 | — |
| — | 1.34 | 1.96 | 1.65 | +0.29 | 27.1% | 267.5 | 27.1% | -0.71 | 12.80 | 11.70 | 13.90 | — |
| — | 1.05 | 1.41 | 1.23 | +0.24 | 27.3% | 270 | 27.3% | -0.77 | 14.90 | 14.00 | 15.80 | — |
| — | 0.68 | 1.20 | 0.94 | +0.19 | 27.4% | 272.5 | 27.4% | -0.82 | 17.27 | 15.60 | 18.95 | — |
| — | 0.49 | 0.92 | 0.70 | +0.15 | 27.7% | 275 | 27.7% | -0.86 | 19.12 | 17.80 | 20.45 | — |
| — | 0.32 | 0.60 | 0.46 | +0.12 | 28.0% | 277.5 | 28.0% | -0.89 | 21.48 | 20.15 | 22.80 | — |
| — | 0.30 | 0.44 | 0.37 | +0.09 | 28.3% | 280 | 28.3% | -0.92 | 23.88 | 22.45 | 25.30 | — |
| — | 0.01 | 0.51 | 0.26 | +0.07 | 28.7% | 282.5 | 28.7% | -0.94 | 26.32 | 25.00 | 27.65 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 29.1% | 285 | 29.1% | -0.96 | 29.12 | 27.35 | 30.90 | — |
| — | — | 0.27 | — | +0.04 | 29.6% | 287.5 | 29.6% | -0.98 | 31.75 | 30.20 | 33.30 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 30.0% | 290 | 30.0% | -0.99 | 33.88 | 31.95 | 35.80 | — |
| — | — | 0.44 | — | +0.02 | 30.6% | 292.5 | 30.6% | -1.00 | 36.77 | 35.20 | 38.35 | — |
| — | — | 0.29 | — | +0.02 | 31.1% | 295 | 31.1% | -1.00 | 39.17 | 37.55 | 40.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 32.3% | 300 | 32.3% | -1.00 | 44.17 | 42.75 | 45.60 | — |
| — | — | 0.25 | — | +0.01 | 33.5% | 305 | 33.5% | -1.00 | 49.30 | 47.75 | 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.