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 | |
| — | 45.95 | 47.55 | 46.75 | +1.00 | 51.3% | 210 | 51.3% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 40.55 | 42.75 | 41.65 | +0.99 | 49.7% | 215 | 49.7% | -0.01 | — | — | 0.11 | — |
| — | 35.70 | 37.75 | 36.73 | +0.99 | 46.8% | 220 | 46.8% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 30.65 | 32.65 | 31.65 | +0.98 | 43.5% | 225 | 43.5% | -0.02 | — | — | 0.21 | — |
| — | 25.80 | 27.85 | 26.82 | +0.97 | 40.4% | 230 | 40.4% | -0.03 | 0.20 | 0.10 | 0.31 | — |
| — | 23.25 | 25.55 | 24.40 | +0.97 | 39.1% | 232.5 | 39.1% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 20.35 | 23.45 | 21.90 | +0.95 | 37.9% | 235 | 37.9% | -0.04 | 0.33 | 0.16 | 0.50 | — |
| — | 18.55 | 21.10 | 19.82 | +0.94 | 36.9% | 237.5 | 36.9% | -0.06 | 0.42 | 0.34 | 0.50 | — |
| — | 16.20 | 18.55 | 17.38 | +0.92 | 36.1% | 240 | 36.1% | -0.08 | 0.56 | 0.45 | 0.68 | — |
| — | 14.00 | 16.45 | 15.22 | +0.89 | 35.4% | 242.5 | 35.4% | -0.11 | 0.77 | 0.64 | 0.90 | — |
| — | 12.15 | 13.85 | 13.00 | +0.86 | 34.8% | 245 | 34.8% | -0.14 | 1.14 | 1.02 | 1.25 | — |
| — | 10.35 | 11.85 | 11.10 | +0.81 | 34.4% | 247.5 | 34.4% | -0.19 | 1.64 | 1.50 | 1.77 | — |
| — | 8.60 | 9.55 | 9.07 | +0.76 | 34.0% | 250 | 34.0% | -0.24 | 2.29 | 2.10 | 2.48 | — |
| — | 6.70 | 8.00 | 7.35 | +0.69 | 33.7% | 252.5 | 33.7% | -0.31 | 3.05 | 2.80 | 3.30 | — |
| — | 5.50 | 6.45 | 5.97 | +0.62 | 33.5% | 255 | 33.5% | -0.38 | 4.03 | 3.70 | 4.35 | — |
| — | 4.45 | 5.25 | 4.85 | +0.55 | 33.2% | 257.5 | 33.2% | -0.46 | 5.35 | 4.90 | 5.80 | — |
| — | 3.30 | 3.85 | 3.58 | +0.47 | 33.0% | 260 | 33.0% | -0.54 | 6.65 | 6.10 | 7.20 | — |
| — | 2.46 | 2.94 | 2.70 | +0.39 | 32.9% | 262.5 | 32.9% | -0.62 | 8.40 | 7.25 | 9.55 | — |
| — | 1.80 | 2.28 | 2.04 | +0.32 | 32.8% | 265 | 32.8% | -0.69 | 10.10 | 9.35 | 10.85 | — |
| — | 1.21 | 1.64 | 1.43 | +0.25 | 32.9% | 267.5 | 32.9% | -0.75 | 12.22 | 11.15 | 13.30 | — |
| — | 0.90 | 1.17 | 1.03 | +0.19 | 33.0% | 270 | 33.0% | -0.81 | 14.28 | 13.40 | 15.15 | — |
| — | 0.61 | 0.75 | 0.68 | +0.15 | 33.2% | 272.5 | 33.2% | -0.86 | 16.57 | 15.50 | 17.65 | — |
| — | 0.23 | 0.69 | 0.46 | +0.11 | 33.6% | 275 | 33.6% | -0.90 | 19.00 | 18.05 | 19.95 | — |
| — | 0.12 | 0.43 | 0.28 | +0.08 | 34.0% | 277.5 | 34.0% | -0.93 | 21.43 | 20.00 | 22.85 | — |
| — | 0.23 | 0.31 | 0.27 | +0.06 | 34.4% | 280 | 34.4% | -0.95 | 23.52 | 22.65 | 24.40 | — |
| — | — | 0.38 | — | +0.05 | 34.8% | 282.5 | 34.8% | -0.96 | 26.32 | 24.95 | 27.70 | — |
| — | 0.05 | 0.19 | 0.12 | +0.04 | 35.1% | 285 | 35.1% | -0.98 | 28.73 | 27.25 | 30.20 | — |
| — | 0.04 | 0.22 | 0.13 | +0.03 | 35.3% | 287.5 | 35.3% | -0.98 | 31.15 | 29.70 | 32.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 35.3% | 290 | 35.3% | -0.99 | 33.58 | 32.20 | 34.95 | — |
| — | — | 0.33 | — | +0.02 | 35.1% | 292.5 | 35.1% | -1.00 | 36.02 | 34.70 | 37.35 | — |
| — | — | 0.30 | — | +0.01 | 34.8% | 295 | 34.8% | -1.00 | 38.73 | 37.25 | 40.20 | — |
| — | — | 0.09 | — | +0.01 | 33.9% | 300 | 33.9% | -1.00 | 43.88 | 42.60 | 45.15 | — |
| — | — | 0.28 | — | +0.00 | 32.9% | 305 | 32.9% | -1.00 | 48.70 | 47.20 | 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.