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 | |
| — | 76.55 | 78.40 | 77.47 | +0.99 | 33.7% | 180 | 33.7% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 71.55 | 74.25 | 72.90 | +0.99 | 32.7% | 185 | 32.7% | -0.02 | 0.30 | 0.03 | 0.57 | — |
| — | 66.70 | 69.15 | 67.92 | +0.98 | 31.7% | 190 | 31.7% | -0.02 | 0.38 | 0.11 | 0.65 | — |
| — | 61.90 | 64.25 | 63.08 | +0.97 | 30.8% | 195 | 30.8% | -0.03 | 0.50 | 0.30 | 0.70 | — |
| — | 57.15 | 59.70 | 58.42 | +0.97 | 29.9% | 200 | 29.9% | -0.04 | 0.71 | 0.55 | 0.87 | — |
| — | 47.80 | 49.75 | 48.77 | +0.94 | 28.4% | 210 | 28.4% | -0.06 | 1.24 | 1.07 | 1.40 | — |
| — | 38.85 | 40.65 | 39.75 | +0.90 | 27.2% | 220 | 27.2% | -0.10 | 2.06 | 1.95 | 2.18 | — |
| — | 30.50 | 32.65 | 31.57 | +0.84 | 26.2% | 230 | 26.2% | -0.17 | 3.67 | 3.35 | 4.00 | — |
| — | 22.95 | 25.05 | 24.00 | +0.75 | 25.5% | 240 | 25.5% | -0.25 | 5.92 | 5.65 | 6.20 | — |
| — | 16.70 | 18.15 | 17.43 | +0.65 | 25.0% | 250 | 24.7% | -0.36 | 9.38 | 9.00 | 9.75 | — |
| — | 11.85 | 12.80 | 12.32 | — | — | 260 | 24.6% | -0.49 | 14.18 | 13.75 | 14.60 | — |
| — | 7.85 | 8.75 | 8.30 | +0.41 | 24.4% | 270 | 24.4% | -0.61 | 20.12 | 19.60 | 20.65 | — |
| — | 5.10 | 5.65 | 5.38 | +0.30 | 24.3% | 280 | — | — | 27.55 | 26.85 | 28.25 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 290 | 24.4% | -0.82 | 35.70 | 34.55 | 36.85 | — |
| — | 1.70 | 2.20 | 1.95 | — | — | 300 | — | — | 44.48 | 43.35 | 45.60 | — |
| — | 0.80 | 1.28 | 1.04 | — | — | 310 | 24.6% | -0.93 | 53.92 | 52.85 | 55.00 | — |
| — | 0.60 | 0.97 | 0.79 | — | — | 320 | — | — | 63.40 | 62.10 | 64.70 | — |
| — | 0.27 | 0.82 | 0.55 | — | — | 330 | — | — | 73.47 | 71.60 | 75.35 | — |
| — | 0.07 | 0.61 | 0.34 | — | — | 340 | — | — | 83.45 | 82.25 | 84.65 | — |
| — | — | 0.50 | — | — | — | 350 | — | — | 93.60 | 92.55 | 94.65 | — |
| — | — | 0.44 | — | — | — | 360 | — | — | 103.50 | 102.35 | 104.65 | — |
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.