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 | |
| — | 75.45 | 79.15 | 77.30 | +0.99 | 34.0% | 180 | 34.0% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 70.50 | 73.80 | 72.15 | +0.99 | 33.2% | 185 | 33.2% | -0.01 | — | — | 0.30 | — |
| — | 65.55 | 69.40 | 67.47 | +0.99 | 32.3% | 190 | 32.3% | -0.02 | 0.28 | 0.15 | 0.42 | — |
| — | 60.65 | 64.50 | 62.58 | +0.98 | 31.5% | 195 | 31.5% | -0.02 | 0.30 | 0.02 | 0.58 | — |
| — | 56.15 | 58.60 | 57.38 | +0.98 | 30.7% | 200 | 30.7% | -0.03 | 0.38 | 0.22 | 0.54 | — |
| — | 46.40 | 48.90 | 47.65 | +0.96 | 29.2% | 210 | 29.2% | -0.05 | 0.80 | 0.50 | 1.09 | — |
| — | 37.35 | 39.65 | 38.50 | +0.92 | 27.9% | 220 | 27.9% | -0.09 | 1.44 | 1.03 | 1.85 | — |
| — | 28.90 | 31.00 | 29.95 | +0.86 | 26.8% | 230 | 26.8% | -0.15 | 2.75 | 2.51 | 3.00 | — |
| — | 21.30 | 22.95 | 22.12 | +0.77 | 25.9% | 240 | 25.9% | -0.24 | 4.70 | 4.15 | 5.25 | — |
| — | 15.20 | 16.15 | 15.68 | +0.66 | 25.2% | 250 | 25.2% | -0.35 | 8.12 | 7.75 | 8.50 | — |
| — | 9.90 | 10.70 | 10.30 | +0.53 | 24.7% | 260 | 24.7% | -0.49 | 13.12 | 12.85 | 13.40 | — |
| — | 6.15 | 6.50 | 6.33 | +0.40 | 24.3% | 270 | 24.3% | -0.62 | 18.77 | 17.35 | 20.20 | — |
| — | 3.60 | 4.10 | 3.85 | +0.28 | 24.2% | 280 | 24.2% | -0.73 | 26.77 | 25.80 | 27.75 | — |
| — | 1.78 | 2.50 | 2.14 | +0.18 | 24.2% | 290 | 24.2% | -0.83 | 35.67 | 34.45 | 36.90 | — |
| — | 1.14 | 1.27 | 1.21 | +0.12 | 24.3% | 300 | 24.3% | -0.90 | 44.73 | 43.40 | 46.05 | — |
| — | 0.57 | 0.80 | 0.69 | +0.07 | 24.6% | 310 | 24.6% | -0.96 | 54.33 | 53.00 | 55.65 | — |
| — | 0.35 | 0.64 | 0.49 | +0.04 | 25.0% | 320 | 25.0% | -1.00 | 63.98 | 61.95 | 66.00 | — |
| — | 0.05 | 0.38 | 0.21 | +0.03 | 25.6% | 330 | 25.6% | -1.00 | 73.78 | 72.40 | 75.15 | — |
| — | 0.05 | 0.37 | 0.21 | +0.02 | 26.4% | 340 | 26.4% | -1.00 | 84.12 | 82.70 | 85.55 | — |
| — | — | 0.15 | — | +0.01 | 27.3% | 350 | 27.3% | -1.00 | 93.78 | 92.40 | 95.15 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 28.4% | 360 | 28.4% | -1.00 | 103.75 | 102.35 | 105.15 | — |
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.