Spot 263.08
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.60 | 53.60 | 51.10 | +1.00 | 79.7% | 212.5 | 79.7% | -0.00 | — | — | 0.30 | — |
| — | 46.95 | 52.10 | 49.52 | +0.99 | 77.0% | 215 | 77.0% | -0.01 | — | — | 0.05 | — |
| — | 44.00 | 48.60 | 46.30 | +0.99 | 74.4% | 217.5 | 74.4% | -0.01 | — | — | 0.25 | — |
| — | 42.30 | 43.80 | 43.05 | +0.99 | 72.1% | 220 | 72.1% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 37.95 | 44.85 | 41.40 | +0.99 | 70.0% | 222.5 | 70.0% | -0.01 | — | — | 0.17 | — |
| — | 36.80 | 39.05 | 37.92 | +0.99 | 68.1% | 225 | 68.1% | -0.01 | — | — | 0.12 | — |
| — | 31.85 | 38.20 | 35.02 | +0.99 | 66.3% | 227.5 | 66.3% | -0.01 | — | — | 0.20 | — |
| — | 32.55 | 37.10 | 34.83 | +0.99 | 64.6% | 230 | 64.6% | -0.01 | 0.17 | 0.12 | 0.21 | — |
| — | 29.65 | 34.55 | 32.10 | +0.99 | 63.0% | 232.5 | 63.0% | -0.01 | 0.18 | 0.09 | 0.28 | — |
| — | 26.45 | 32.10 | 29.27 | +0.98 | 61.4% | 235 | 61.4% | -0.02 | 0.23 | 0.19 | 0.26 | — |
| — | 25.10 | 27.65 | 26.38 | +0.98 | 59.9% | 237.5 | 59.9% | -0.02 | 0.29 | 0.23 | 0.36 | — |
| — | 23.20 | 24.45 | 23.82 | +0.97 | 58.6% | 240 | 58.6% | -0.03 | 0.43 | 0.42 | 0.45 | — |
| — | 20.50 | 22.30 | 21.40 | +0.96 | 57.4% | 242.5 | 57.4% | -0.04 | 0.58 | 0.54 | 0.62 | — |
| — | 18.35 | 19.80 | 19.07 | +0.96 | 56.4% | 245 | 56.4% | -0.04 | 0.83 | 0.81 | 0.86 | — |
| — | 15.95 | 18.90 | 17.43 | +0.94 | 55.6% | 247.5 | 55.6% | -0.06 | 1.12 | 1.08 | 1.17 | — |
| — | 14.55 | 15.45 | 15.00 | +0.93 | 54.9% | 250 | 54.9% | -0.07 | 1.51 | 1.48 | 1.55 | — |
| — | 12.50 | 13.10 | 12.80 | +0.91 | 54.4% | 252.5 | 54.4% | -0.09 | 2.04 | 1.97 | 2.10 | — |
| — | 10.70 | 11.05 | 10.88 | +0.88 | 54.0% | 255 | 54.0% | -0.12 | 2.67 | 2.61 | 2.72 | — |
| — | 9.00 | 9.35 | 9.18 | +0.86 | 53.8% | 257.5 | 53.8% | -0.14 | 3.45 | 3.35 | 3.55 | — |
| — | 7.45 | 7.80 | 7.62 | +0.82 | 53.6% | 260 | 53.6% | -0.18 | 4.42 | 4.30 | 4.55 | — |
| — | 6.15 | 6.45 | 6.30 | +0.78 | 53.5% | 262.5 | 53.5% | -0.22 | 5.55 | 5.40 | 5.70 | — |
| — | 5.00 | 5.15 | 5.08 | +0.74 | 53.5% | 265 | 53.5% | -0.26 | 6.83 | 6.65 | 7.00 | — |
| — | 3.90 | 4.20 | 4.05 | +0.69 | 53.6% | 267.5 | 53.6% | -0.31 | 8.32 | 8.15 | 8.50 | — |
| — | 3.10 | 3.30 | 3.20 | +0.63 | 53.8% | 270 | 53.8% | -0.37 | 10.00 | 9.85 | 10.15 | — |
| — | 2.41 | 2.57 | 2.49 | +0.58 | 53.9% | 272.5 | 53.9% | -0.42 | 11.80 | 11.65 | 11.95 | — |
| — | 1.86 | 1.98 | 1.92 | +0.52 | 54.1% | 275 | 54.1% | -0.48 | 13.72 | 13.55 | 13.90 | — |
| — | 1.39 | 1.53 | 1.46 | +0.46 | 54.4% | 277.5 | 54.4% | -0.54 | 14.90 | 13.80 | 16.00 | — |
| — | 1.06 | 1.16 | 1.11 | +0.40 | 54.6% | 280 | 54.6% | -0.60 | 17.93 | 17.20 | 18.65 | — |
| — | 0.76 | 0.87 | 0.81 | +0.35 | 54.9% | 282.5 | 54.9% | -0.65 | 21.12 | 18.55 | 23.70 | — |
| — | 0.57 | 0.67 | 0.62 | +0.30 | 55.2% | 285 | 55.2% | -0.70 | 21.05 | 19.10 | 23.00 | — |
| — | 0.38 | 0.52 | 0.45 | +0.26 | 55.6% | 287.5 | 55.6% | -0.75 | 24.62 | 20.90 | 28.35 | — |
| — | 0.30 | 0.36 | 0.33 | +0.21 | 55.9% | 290 | 55.9% | -0.79 | 27.90 | 25.15 | 30.65 | — |
| — | 0.20 | 0.33 | 0.27 | +0.18 | 56.3% | 292.5 | 56.3% | -0.83 | 29.35 | 25.40 | 33.30 | — |
| — | 0.10 | 0.23 | 0.17 | +0.15 | 56.8% | 295 | 56.8% | -0.86 | 33.67 | 31.20 | 36.15 | — |
| — | 0.03 | 0.21 | 0.12 | +0.12 | 57.3% | 297.5 | 57.3% | -0.89 | 35.17 | 31.75 | 38.60 | — |
| — | 0.09 | 0.12 | 0.10 | +0.10 | 57.9% | 300 | 57.9% | -0.91 | 37.42 | 34.00 | 40.85 | — |
| — | — | 0.15 | — | +0.08 | 58.6% | 302.5 | 58.6% | -0.93 | 38.35 | 36.45 | 40.25 | — |
| — | 0.05 | 0.23 | 0.14 | +0.06 | 59.4% | 305 | 59.4% | -0.94 | 42.58 | 39.35 | 45.80 | — |
| — | — | 0.25 | — | +0.05 | 60.2% | 307.5 | 60.2% | -0.95 | 45.20 | 41.85 | 48.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 61.3% | 310 | 61.3% | -0.97 | 46.20 | 44.50 | 47.90 | — |
| — | — | 0.07 | — | +0.03 | 62.7% | 312.5 | 62.7% | -0.97 | 49.80 | 46.15 | 53.45 | — |
| — | — | 0.06 | — | +0.03 | 64.4% | 315 | 64.4% | -0.98 | 52.30 | 48.65 | 55.95 | — |
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.