Spot 263.04
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 50.20 | 48.55 | +1.00 | 56.9% | 215 | 56.9% | -0.00 | — | — | 3.50 | — |
| — | 41.60 | 45.20 | 43.40 | +1.00 | 56.3% | 220 | 56.3% | -0.00 | — | — | 0.65 | — |
| — | 36.60 | 40.20 | 38.40 | +1.00 | 55.7% | 225 | 55.7% | -0.00 | — | — | 0.10 | — |
| — | 31.60 | 35.30 | 33.45 | +0.99 | 55.2% | 230 | 55.2% | -0.01 | — | — | 0.70 | — |
| — | 29.50 | 32.80 | 31.15 | +0.99 | 54.9% | 232.5 | 54.9% | -0.01 | — | — | 3.90 | — |
| — | 26.70 | 30.30 | 28.50 | +0.98 | 54.6% | 235 | 54.6% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 24.20 | 27.90 | 26.05 | +0.97 | 54.3% | 237.5 | 54.3% | -0.03 | — | — | 3.50 | — |
| — | 21.70 | 24.60 | 23.15 | +0.95 | 54.0% | 240 | 54.0% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 19.40 | 23.10 | 21.25 | +0.93 | 53.7% | 242.5 | 53.7% | -0.07 | 0.38 | 0.10 | 0.65 | — |
| — | 17.10 | 20.80 | 18.95 | +0.90 | 53.4% | 245 | 53.4% | -0.10 | 0.62 | 0.35 | 0.90 | — |
| — | 14.90 | 18.70 | 16.80 | +0.87 | 53.1% | 247.5 | 53.1% | -0.13 | 0.68 | 0.30 | 1.05 | — |
| — | 13.80 | 15.50 | 14.65 | +0.83 | 52.8% | 250 | 52.8% | -0.17 | 1.25 | 0.95 | 1.55 | — |
| — | 11.00 | 14.50 | 12.75 | +0.78 | 52.5% | 252.5 | 52.5% | -0.22 | 1.82 | 1.40 | 2.25 | — |
| — | 9.00 | 11.90 | 10.45 | +0.72 | 52.2% | 255 | 52.2% | -0.28 | 2.10 | 1.70 | 2.50 | — |
| — | 7.80 | 10.10 | 8.95 | +0.66 | 52.0% | 257.5 | 52.0% | -0.34 | 2.73 | 2.05 | 3.40 | — |
| — | 6.30 | 9.50 | 7.90 | +0.60 | 51.7% | 260 | 51.7% | -0.40 | 3.90 | 3.20 | 4.60 | — |
| — | 4.70 | 7.30 | 6.00 | +0.53 | 51.5% | 262.5 | 51.5% | -0.47 | 5.45 | 3.40 | 7.50 | — |
| — | 3.30 | 7.00 | 5.15 | +0.46 | 51.4% | 265 | 51.4% | -0.54 | 5.75 | 4.40 | 7.10 | — |
| — | 1.75 | 5.10 | 3.42 | +0.39 | 51.3% | 267.5 | 51.3% | -0.61 | 8.30 | 6.70 | 9.90 | — |
| — | 2.65 | 3.80 | 3.23 | +0.33 | 51.2% | 270 | 51.2% | -0.67 | 9.40 | 7.90 | 10.90 | — |
| — | 1.65 | 3.00 | 2.33 | +0.26 | 51.3% | 272.5 | 51.3% | -0.74 | 11.50 | 10.30 | 12.70 | — |
| — | 1.25 | 2.25 | 1.75 | +0.21 | 51.4% | 275 | 51.4% | -0.79 | 13.30 | 11.30 | 15.30 | — |
| — | 0.80 | 1.60 | 1.20 | +0.16 | 51.5% | 277.5 | 51.5% | -0.84 | 15.50 | 13.50 | 17.50 | — |
| — | 0.40 | 1.50 | 0.95 | +0.13 | 51.7% | 280 | 51.7% | -0.88 | 17.60 | 15.70 | 19.50 | — |
| — | — | 0.95 | — | +0.10 | 52.0% | 282.5 | 52.0% | -0.90 | 19.90 | 18.20 | 21.60 | — |
| — | — | 0.85 | — | +0.08 | 52.3% | 285 | 52.3% | -0.93 | 22.20 | 20.40 | 24.00 | — |
| — | — | 0.50 | — | +0.05 | 52.6% | 287.5 | 52.6% | -0.95 | 24.60 | 22.80 | 26.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.04 | 52.9% | 290 | 52.9% | -0.96 | 26.65 | 25.20 | 28.10 | — |
| — | — | 0.25 | — | +0.03 | 53.2% | 292.5 | 53.2% | -0.97 | 29.50 | 27.70 | 31.30 | — |
| — | 0.10 | 0.55 | 0.33 | +0.02 | 53.4% | 295 | 53.4% | -0.98 | 31.55 | 30.10 | 33.00 | — |
| — | — | 0.35 | — | +0.01 | 53.5% | 297.5 | 53.5% | -0.99 | 34.40 | 32.60 | 36.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 53.5% | 300 | 53.5% | -0.99 | 36.85 | 35.00 | 38.70 | — |
| — | — | 0.90 | — | +0.01 | 53.4% | 302.5 | 53.4% | -1.00 | 39.40 | 37.60 | 41.20 | — |
| — | — | 0.30 | — | +0.00 | 53.2% | 305 | 53.2% | -1.00 | 41.95 | 40.10 | 43.80 | — |
| — | — | 3.50 | — | +0.00 | 52.9% | 307.5 | 52.9% | -1.00 | 44.45 | 42.60 | 46.30 | — |
| — | — | 0.10 | — | +0.00 | 52.6% | 310 | 52.6% | -1.00 | 47.25 | 45.70 | 48.80 | — |
| — | — | 0.70 | — | +0.00 | 52.3% | 312.5 | 52.3% | -1.00 | 49.20 | 47.50 | 50.90 | — |
| — | — | 0.15 | — | +0.00 | 51.9% | 315 | 51.9% | -1.00 | 51.80 | 50.00 | 53.60 | — |
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.