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 | |
| — | 77.50 | 79.90 | 78.70 | — | — | 180 | — | — | 0.81 | 0.39 | 1.23 | — |
| — | 72.90 | 75.30 | 74.10 | — | — | 185 | — | — | 0.90 | 0.57 | 1.22 | — |
| — | 68.10 | 70.25 | 69.17 | — | — | 190 | — | — | 1.07 | 0.75 | 1.39 | — |
| — | 63.45 | 65.75 | 64.60 | — | — | 195 | — | — | 1.37 | 1.11 | 1.63 | — |
| — | 58.90 | 61.60 | 60.25 | — | — | 200 | — | — | 1.78 | 1.56 | 2.01 | — |
| — | 50.05 | 52.45 | 51.25 | — | — | 210 | — | — | 2.82 | 2.66 | 2.98 | — |
| — | 41.85 | 44.05 | 42.95 | — | — | 220 | 27.4% | -0.16 | 4.38 | 4.10 | 4.65 | — |
| — | 34.00 | 36.05 | 35.02 | +0.79 | 26.8% | 230 | 26.8% | -0.22 | 6.53 | 6.15 | 6.90 | — |
| — | 27.05 | 29.30 | 28.18 | +0.72 | 26.3% | 240 | 26.3% | -0.29 | 9.22 | 8.85 | 9.60 | — |
| — | 21.45 | 22.80 | 22.12 | +0.63 | 26.0% | 250 | 26.0% | -0.38 | 13.22 | 12.65 | 13.80 | — |
| — | 16.20 | 17.55 | 16.88 | +0.55 | 25.7% | 260 | 25.7% | -0.47 | 18.02 | 17.40 | 18.65 | — |
| — | 11.60 | 13.05 | 12.32 | +0.46 | 25.4% | 270 | 25.4% | -0.56 | 23.70 | 23.00 | 24.40 | — |
| — | 8.55 | 9.60 | 9.07 | +0.37 | 25.2% | 280 | 25.2% | -0.65 | 30.15 | 29.30 | 31.00 | — |
| — | 6.15 | 7.00 | 6.58 | +0.29 | 25.1% | 290 | 25.1% | -0.74 | 37.65 | 36.90 | 38.40 | — |
| — | 4.55 | 5.10 | 4.83 | +0.23 | 25.1% | 300 | 25.1% | -0.81 | 46.10 | 45.05 | 47.15 | — |
| — | 2.85 | 3.55 | 3.20 | +0.17 | 25.0% | 310 | 25.0% | -0.87 | 54.83 | 53.70 | 55.95 | — |
| — | 1.70 | 2.60 | 2.15 | +0.13 | 25.0% | 320 | 25.0% | -0.91 | 64.05 | 62.85 | 65.25 | — |
| — | 1.30 | 2.04 | 1.67 | +0.09 | 25.1% | 330 | 25.1% | -0.96 | 74.08 | 72.75 | 75.40 | — |
| — | 0.73 | 1.53 | 1.13 | +0.07 | 25.2% | 340 | 25.2% | -1.00 | 83.53 | 82.35 | 84.70 | — |
| — | 0.49 | 0.90 | 0.69 | +0.05 | 25.4% | 350 | 25.4% | -1.00 | 93.33 | 91.95 | 94.70 | — |
| — | 0.30 | 0.94 | 0.62 | +0.04 | 25.6% | 360 | 25.6% | -1.00 | 103.35 | 102.00 | 104.70 | — |
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.