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 | |
| — | 76.80 | 80.20 | 78.50 | +0.97 | 31.1% | 180 | 31.1% | -0.03 | 0.75 | 0.45 | 1.05 | — |
| — | 72.05 | 75.40 | 73.72 | +0.96 | 30.5% | 185 | 30.5% | -0.04 | 0.94 | 0.53 | 1.35 | — |
| — | 67.40 | 70.80 | 69.10 | +0.96 | 29.9% | 190 | 29.9% | -0.05 | 1.30 | 1.09 | 1.51 | — |
| — | 62.95 | 66.05 | 64.50 | +0.94 | 29.4% | 195 | 29.4% | -0.06 | 1.64 | 1.47 | 1.81 | — |
| — | 58.40 | 61.10 | 59.75 | +0.93 | 29.0% | 200 | 29.0% | -0.07 | 1.99 | 1.78 | 2.19 | — |
| — | 49.85 | 52.25 | 51.05 | +0.90 | 28.1% | 210 | 28.1% | -0.11 | 3.10 | 2.95 | 3.25 | — |
| — | 41.35 | 44.95 | 43.15 | +0.85 | 27.4% | 220 | 27.4% | -0.16 | 4.65 | 4.45 | 4.85 | — |
| — | 34.25 | 36.10 | 35.17 | +0.79 | 26.8% | 230 | 26.8% | -0.22 | 6.97 | 6.65 | 7.30 | — |
| — | 26.90 | 29.60 | 28.25 | +0.72 | 26.3% | 240 | 26.3% | -0.29 | 9.60 | 8.90 | 10.30 | — |
| — | 21.45 | 23.30 | 22.38 | +0.64 | 25.9% | 250 | 25.9% | -0.37 | 13.45 | 13.10 | 13.80 | — |
| — | 16.10 | 17.30 | 16.70 | +0.55 | 25.6% | 260 | 25.6% | -0.46 | 17.88 | 17.25 | 18.50 | — |
| — | 12.10 | 13.05 | 12.57 | +0.47 | 25.4% | 270 | 25.4% | -0.55 | 24.35 | 23.05 | 25.65 | — |
| — | 9.15 | 9.65 | 9.40 | +0.38 | 25.2% | 280 | 25.2% | -0.64 | 30.77 | 28.90 | 32.65 | — |
| — | 6.50 | 7.15 | 6.83 | +0.31 | 25.1% | 290 | 25.1% | -0.72 | 38.23 | 36.30 | 40.15 | — |
| — | 4.50 | 5.80 | 5.15 | +0.24 | 25.0% | 300 | 25.0% | -0.79 | 46.52 | 44.65 | 48.40 | — |
| — | 2.99 | 4.10 | 3.54 | +0.18 | 25.0% | 310 | 25.0% | -0.85 | 55.20 | 53.25 | 57.15 | — |
| — | 2.10 | 2.77 | 2.44 | +0.14 | 25.0% | 320 | 25.0% | -0.91 | 64.30 | 62.95 | 65.65 | — |
| — | 1.58 | 2.11 | 1.84 | +0.10 | 25.0% | 330 | 25.0% | -0.96 | 74.08 | 72.50 | 75.65 | — |
| — | 1.02 | 1.52 | 1.27 | +0.07 | 25.1% | 340 | 25.1% | -1.00 | 84.17 | 82.40 | 85.95 | — |
| — | 0.50 | 1.34 | 0.92 | +0.05 | 25.3% | 350 | 25.3% | -1.00 | 93.95 | 92.00 | 95.90 | — |
| — | 0.44 | 1.24 | 0.84 | +0.04 | 25.5% | 360 | 25.5% | -1.00 | 104.15 | 102.40 | 105.90 | — |
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.