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 | |
| — | 46.20 | 49.50 | 47.85 | +0.98 | 35.4% | 210 | 35.4% | -0.02 | — | — | 0.56 | — |
| — | 40.95 | 43.35 | 42.15 | +0.98 | 34.0% | 215 | 34.0% | -0.02 | — | — | 0.92 | — |
| — | 36.15 | 38.45 | 37.30 | +0.97 | 32.6% | 220 | 32.6% | -0.03 | 0.39 | 0.09 | 0.69 | — |
| — | 31.45 | 33.85 | 32.65 | +0.95 | 31.2% | 225 | 31.2% | -0.05 | 0.45 | 0.19 | 0.70 | — |
| — | 26.75 | 28.85 | 27.80 | +0.93 | 30.0% | 230 | 30.0% | -0.07 | 0.84 | 0.57 | 1.11 | — |
| — | 22.45 | 24.55 | 23.50 | +0.90 | 28.9% | 235 | — | — | 1.25 | 1.04 | 1.47 | — |
| — | 17.95 | 20.35 | 19.15 | +0.85 | 27.9% | 240 | 27.9% | -0.15 | 1.88 | 1.68 | 2.08 | — |
| — | 14.30 | 16.15 | 15.22 | +0.78 | 27.0% | 245 | 27.0% | -0.22 | 2.94 | 2.72 | 3.15 | — |
| — | 11.15 | 12.40 | 11.78 | +0.70 | 26.3% | 250 | 26.3% | -0.30 | 4.47 | 4.20 | 4.75 | — |
| — | 8.35 | 9.20 | 8.78 | +0.61 | 25.8% | 255 | 25.8% | -0.40 | 6.28 | 5.80 | 6.75 | — |
| — | 6.10 | 6.95 | 6.53 | +0.50 | 25.4% | 260 | 25.4% | -0.51 | 8.82 | 8.25 | 9.40 | — |
| — | 4.25 | 4.65 | 4.45 | +0.39 | 25.1% | 265 | 25.1% | -0.62 | 12.32 | 11.55 | 13.10 | — |
| — | 2.63 | 3.15 | 2.89 | +0.30 | 25.0% | 270 | 25.0% | -0.72 | 15.78 | 14.75 | 16.80 | — |
| — | 1.59 | 2.06 | 1.82 | +0.21 | 25.0% | 275 | 25.0% | -0.80 | 20.00 | 18.95 | 21.05 | — |
| — | 0.90 | 1.24 | 1.07 | +0.15 | 25.1% | 280 | 25.1% | -0.87 | 24.38 | 23.35 | 25.40 | — |
| — | 0.42 | 0.87 | 0.65 | +0.10 | 25.4% | 285 | 25.4% | -0.93 | 29.05 | 27.65 | 30.45 | — |
| — | 0.18 | 0.59 | 0.39 | +0.07 | 25.7% | 290 | 25.7% | -0.96 | 33.60 | 32.35 | 34.85 | — |
| — | 0.05 | 0.73 | 0.39 | +0.04 | 26.0% | 295 | 26.0% | -0.99 | 38.70 | 37.30 | 40.10 | — |
| — | 0.01 | 0.49 | 0.25 | +0.03 | 26.5% | 300 | 26.5% | -1.00 | 43.33 | 41.40 | 45.25 | — |
| — | — | 0.38 | — | +0.02 | 26.9% | 305 | 26.9% | -1.00 | 48.80 | 47.40 | 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.