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 | 50.50 | 48.70 | +0.99 | 52.6% | 215 | 52.6% | -0.01 | — | — | 0.25 | — |
| — | 42.00 | 45.60 | 43.80 | +0.98 | 51.7% | 220 | 51.7% | -0.02 | — | — | 1.15 | — |
| — | 37.50 | 40.70 | 39.10 | +0.97 | 50.9% | 225 | 50.9% | -0.03 | — | — | 0.90 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 32.70 | 36.00 | 34.35 | +0.95 | 50.2% | 230 | 50.2% | -0.05 | 0.50 | 0.30 | 0.70 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 27.60 | 31.30 | 29.45 | +0.91 | 49.6% | 235 | 49.6% | -0.09 | 0.82 | 0.50 | 1.15 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 23.30 | 26.90 | 25.10 | +0.87 | 49.1% | 240 | 49.1% | -0.13 | 1.32 | 1.05 | 1.60 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 19.40 | 22.90 | 21.15 | +0.81 | 48.6% | 245 | 48.6% | -0.19 | 2.20 | 1.75 | 2.65 | — |
| — | 17.60 | 21.00 | 19.30 | +0.78 | 48.4% | 247.5 | 48.4% | -0.22 | 2.95 | 2.20 | 3.70 | — |
| — | 16.00 | 18.10 | 17.05 | +0.74 | 48.3% | 250 | 48.3% | -0.26 | 3.25 | 2.00 | 4.50 | — |
| — | 14.10 | 16.90 | 15.50 | +0.71 | 48.1% | 252.5 | 48.1% | -0.29 | 4.28 | 2.25 | 6.30 | — |
| — | 11.90 | 15.70 | 13.80 | +0.66 | 48.0% | 255 | 48.0% | -0.34 | 5.20 | 4.50 | 5.90 | — |
| — | 11.50 | 14.20 | 12.85 | +0.62 | 47.9% | 257.5 | 47.9% | -0.38 | 5.85 | 3.70 | 8.00 | — |
| — | 9.70 | 11.80 | 10.75 | +0.58 | 47.9% | 260 | 47.9% | -0.43 | 6.40 | 5.00 | 7.80 | — |
| — | 8.60 | 10.70 | 9.65 | +0.53 | 47.8% | 262.5 | 47.8% | -0.47 | 7.25 | 6.00 | 8.50 | — |
| — | 6.90 | 10.40 | 8.65 | +0.49 | 47.8% | 265 | 47.8% | -0.52 | 9.45 | 8.20 | 10.70 | — |
| — | 5.70 | 8.00 | 6.85 | +0.44 | 47.8% | 267.5 | 47.8% | -0.56 | 10.35 | 9.20 | 11.50 | — |
| — | 5.40 | 7.30 | 6.35 | +0.39 | 47.9% | 270 | 47.9% | -0.60 | 12.45 | 10.50 | 14.40 | — |
| — | 3.40 | 5.60 | 4.50 | +0.36 | 47.9% | 272.5 | 47.9% | -0.65 | 14.20 | 12.20 | 16.20 | — |
| — | 3.60 | 6.60 | 5.10 | +0.32 | 48.0% | 275 | 48.0% | -0.69 | 16.00 | 14.80 | 17.20 | — |
| — | 2.40 | 5.90 | 4.15 | +0.28 | 48.1% | 277.5 | 48.1% | -0.73 | 17.65 | 16.30 | 19.00 | — |
| — | 2.60 | 5.20 | 3.90 | +0.25 | 48.3% | 280 | 48.3% | -0.76 | 19.60 | 18.00 | 21.20 | — |
| — | 0.65 | 3.40 | 2.02 | +0.21 | 48.4% | 282.5 | 48.4% | -0.79 | 22.10 | 20.60 | 23.60 | — |
| — | 1.70 | 3.90 | 2.80 | +0.18 | 48.6% | 285 | 48.6% | -0.82 | 23.65 | 21.80 | 25.50 | — |
| — | 0.60 | 2.50 | 1.55 | +0.16 | 48.8% | 287.5 | 48.8% | -0.84 | 25.70 | 23.80 | 27.60 | — |
| — | 0.10 | 3.20 | 1.65 | +0.14 | 49.0% | 290 | 49.0% | -0.87 | 27.95 | 26.10 | 29.80 | — |
| — | 0.80 | 3.10 | 1.95 | +0.12 | 49.2% | 292.5 | 49.2% | -0.89 | 30.25 | 28.40 | 32.10 | — |
| — | 0.10 | 2.15 | 1.12 | +0.10 | 49.4% | 295 | 49.4% | -0.91 | 32.55 | 30.70 | 34.40 | — |
| — | 0.25 | 1.35 | 0.80 | +0.08 | 49.6% | 297.5 | 49.6% | -0.92 | 34.85 | 33.00 | 36.70 | — |
| — | 0.60 | 1.00 | 0.80 | +0.07 | 49.9% | 300 | 49.9% | -0.93 | 37.45 | 35.80 | 39.10 | — |
| — | 0.35 | 1.10 | 0.72 | +0.06 | 50.1% | 302.5 | 50.1% | -0.95 | 39.65 | 37.80 | 41.50 | — |
| — | 0.25 | 1.05 | 0.65 | +0.05 | 50.3% | 305 | 50.3% | -0.96 | 41.75 | 40.30 | 43.20 | — |
| — | 0.25 | 0.80 | 0.53 | +0.04 | 50.5% | 307.5 | 50.5% | -0.97 | 44.50 | 42.70 | 46.30 | — |
| — | 0.15 | 0.45 | 0.30 | +0.03 | 50.7% | 310 | 50.7% | -0.97 | 47.05 | 45.20 | 48.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 50.9% | 312.5 | 50.9% | -0.98 | 49.40 | 47.60 | 51.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.02 | 51.0% | 315 | 51.0% | -0.99 | 51.90 | 50.10 | 53.70 | — |
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.