Spot 256.86
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.35 | 47.75 | 46.55 | +1.00 | 39.7% | 210 | 39.7% | +0.00 | — | — | 0.05 | — |
| — | 40.15 | 42.25 | 41.20 | +1.00 | 37.8% | 215 | 37.8% | +0.00 | — | — | 0.71 | — |
| — | 35.15 | 37.35 | 36.25 | +1.00 | 36.0% | 220 | 36.0% | +0.00 | — | — | 0.71 | — |
| — | 30.35 | 32.45 | 31.40 | +1.00 | 34.4% | 225 | 34.4% | +0.00 | — | — | 0.06 | — |
| — | 25.55 | 27.25 | 26.40 | +1.00 | 32.9% | 230 | 32.9% | +0.00 | — | — | 0.05 | — |
| — | 22.85 | 25.05 | 23.95 | +1.00 | 32.2% | 232.5 | 32.2% | -0.00 | — | — | 0.14 | — |
| — | 20.35 | 22.25 | 21.30 | +1.00 | 31.9% | 235 | 31.9% | -0.00 | — | — | 0.04 | — |
| — | 17.85 | 20.15 | 19.00 | +1.00 | 32.4% | 237.5 | 32.4% | -0.00 | — | — | 0.08 | — |
| — | 15.35 | 17.25 | 16.30 | +1.00 | 34.8% | 240 | 34.8% | -0.00 | — | — | 0.09 | — |
| — | 12.55 | 15.45 | 14.00 | +1.00 | 38.3% | 242.5 | 38.3% | -0.00 | — | — | 0.08 | — |
| — | 10.55 | 12.35 | 11.45 | +0.99 | 39.8% | 245 | 39.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 8.15 | 9.90 | 9.03 | +0.98 | 37.2% | 247.5 | 37.2% | -0.02 | — | — | 0.10 | — |
| — | 6.05 | 7.35 | 6.70 | +0.95 | 32.5% | 250 | 32.5% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 3.65 | 4.95 | 4.30 | +0.88 | 29.4% | 252.5 | 29.4% | -0.12 | 0.23 | 0.10 | 0.35 | — |
| — | 2.10 | 2.81 | 2.46 | +0.75 | 28.0% | 255 | 28.0% | -0.25 | 0.79 | 0.55 | 1.03 | — |
| — | 0.85 | 1.27 | 1.06 | +0.58 | 27.6% | 257.5 | 27.6% | -0.42 | 2.00 | 1.49 | 2.50 | — |
| — | 0.29 | 0.40 | 0.34 | +0.38 | 27.9% | 260 | 27.9% | -0.62 | 3.52 | 3.10 | 3.95 | — |
| — | 0.06 | 0.14 | 0.10 | +0.21 | 28.8% | 262.5 | 28.8% | -0.79 | 6.05 | 5.30 | 6.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.10 | 29.4% | 265 | 29.4% | -0.91 | 8.60 | 7.70 | 9.50 | — |
| — | — | 0.03 | — | +0.04 | 28.9% | 267.5 | 28.9% | -0.97 | 11.15 | 10.20 | 12.10 | — |
| — | — | 0.05 | — | +0.01 | 27.9% | 270 | 27.9% | -1.00 | 13.45 | 12.30 | 14.60 | — |
| — | — | 0.03 | — | +0.00 | 27.1% | 272.5 | 27.1% | -1.00 | 16.18 | 14.65 | 17.70 | — |
| — | — | 0.43 | — | +0.00 | 26.9% | 275 | 26.9% | -1.00 | 18.80 | 17.40 | 20.20 | 0 |
| 126 | — | 0.06 | — | +0.00 | 26.9% | 277.5 | 26.9% | -1.00 | 21.43 | 20.15 | 22.70 | — |
| — | — | 0.12 | — | +0.00 | 27.0% | 280 | 27.0% | -1.00 | 23.57 | 22.55 | 24.60 | — |
| — | — | 0.71 | — | +0.00 | 27.2% | 282.5 | 27.2% | -1.00 | 26.43 | 25.15 | 27.70 | — |
| — | — | 0.68 | — | +0.00 | 27.4% | 285 | 27.4% | -1.00 | 28.65 | 27.45 | 29.85 | — |
| — | — | 0.05 | — | +0.00 | 27.7% | 287.5 | 27.7% | -1.00 | 31.27 | 29.85 | 32.70 | — |
| — | — | 0.20 | — | +0.00 | 28.0% | 290 | 28.0% | -1.00 | 33.92 | 32.65 | 35.20 | — |
| — | — | 0.71 | — | +0.00 | 28.3% | 292.5 | 28.3% | -1.00 | 36.48 | 35.25 | 37.70 | — |
| — | — | 0.71 | — | +0.00 | 28.7% | 295 | 28.7% | -1.00 | 38.88 | 37.55 | 40.20 | — |
| — | — | 0.71 | — | +0.00 | 29.2% | 297.5 | 29.2% | -1.00 | 41.35 | 40.00 | 42.70 | — |
| — | — | 0.71 | — | +0.00 | 29.7% | 300 | 29.7% | -1.00 | 43.70 | 42.25 | 45.15 | — |
| — | — | 0.71 | — | +0.00 | 30.8% | 305 | 30.8% | -1.00 | 48.83 | 47.45 | 50.20 | — |
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.