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 | |
| — | 46.20 | 52.10 | 49.15 | +0.99 | 59.2% | 215 | 59.2% | -0.01 | 0.27 | 0.05 | 0.49 | — |
| — | 39.90 | 47.65 | 43.77 | +0.98 | 57.1% | 220 | 57.1% | -0.02 | 0.28 | 0.22 | 0.35 | — |
| — | 36.00 | 42.20 | 39.10 | +0.97 | 55.2% | 225 | 55.2% | -0.03 | 0.56 | 0.18 | 0.95 | — |
| — | 32.25 | 37.60 | 34.92 | +0.96 | 53.4% | 230 | 53.4% | -0.04 | 0.77 | 0.63 | 0.90 | — |
| — | 27.95 | 35.95 | 31.95 | +0.96 | 52.7% | 232.5 | 52.7% | -0.04 | 0.86 | 0.53 | 1.19 | — |
| — | 27.30 | 33.65 | 30.48 | +0.95 | 52.0% | 235 | 52.0% | -0.05 | 1.07 | 1.00 | 1.15 | — |
| — | 23.90 | 31.50 | 27.70 | +0.94 | 51.3% | 237.5 | 51.3% | -0.06 | 1.10 | 0.81 | 1.40 | — |
| — | 21.65 | 29.40 | 25.52 | +0.93 | 50.7% | 240 | 50.7% | -0.07 | 1.64 | 1.55 | 1.72 | — |
| — | 19.25 | 27.30 | 23.27 | +0.91 | 50.2% | 242.5 | 50.2% | -0.09 | 1.82 | 1.53 | 2.11 | — |
| — | 19.85 | 25.20 | 22.52 | +0.90 | 49.8% | 245 | 49.8% | -0.10 | 2.35 | 2.11 | 2.58 | — |
| — | 16.50 | 22.00 | 19.25 | +0.88 | 49.4% | 247.5 | 49.4% | -0.12 | 2.83 | 2.50 | 3.15 | — |
| — | 16.85 | 19.45 | 18.15 | +0.86 | 49.1% | 250 | 49.1% | -0.14 | 3.70 | 3.50 | 3.90 | — |
| — | 13.65 | 17.85 | 15.75 | +0.84 | 48.8% | 252.5 | 48.8% | -0.16 | 4.40 | 4.30 | 4.50 | — |
| — | 12.45 | 16.75 | 14.60 | +0.81 | 48.6% | 255 | 48.6% | -0.19 | 5.22 | 5.10 | 5.35 | — |
| — | 11.90 | 12.30 | 12.10 | +0.78 | 48.5% | 257.5 | 48.5% | -0.22 | 6.20 | 6.05 | 6.35 | — |
| — | 10.45 | 12.20 | 11.32 | +0.75 | 48.4% | 260 | 48.4% | -0.25 | 7.28 | 7.10 | 7.45 | — |
| — | 9.25 | 9.60 | 9.43 | +0.72 | 48.3% | 262.5 | 48.3% | -0.28 | 8.43 | 8.30 | 8.55 | — |
| — | 7.85 | 8.40 | 8.12 | +0.68 | 48.3% | 265 | 48.3% | -0.32 | 10.03 | 9.55 | 10.50 | — |
| — | 6.70 | 8.45 | 7.58 | +0.64 | 48.3% | 267.5 | 48.3% | -0.36 | 12.30 | 11.00 | 13.60 | — |
| — | 6.00 | 6.25 | 6.12 | +0.61 | 48.3% | 270 | 48.3% | -0.40 | 13.75 | 12.50 | 15.00 | — |
| — | 5.10 | 5.40 | 5.25 | +0.57 | 48.4% | 272.5 | 48.4% | -0.44 | 14.78 | 14.15 | 15.40 | — |
| — | 4.35 | 4.65 | 4.50 | +0.53 | 48.5% | 275 | 48.5% | -0.48 | 15.85 | 12.95 | 18.75 | — |
| — | 3.10 | 4.45 | 3.77 | +0.49 | 48.7% | 277.5 | 48.7% | -0.52 | 17.80 | 15.15 | 20.45 | — |
| — | 3.10 | 3.35 | 3.23 | +0.45 | 48.9% | 280 | 48.9% | -0.56 | 19.10 | 17.40 | 20.80 | — |
| — | 2.59 | 2.78 | 2.69 | +0.41 | 49.1% | 282.5 | 49.1% | -0.60 | 21.68 | 19.00 | 24.35 | — |
| — | 2.16 | 2.38 | 2.27 | +0.37 | 49.4% | 285 | 49.4% | -0.63 | 23.62 | 19.80 | 27.45 | — |
| — | 1.35 | 2.37 | 1.86 | +0.33 | 49.7% | 287.5 | 49.7% | -0.67 | 25.62 | 21.60 | 29.65 | — |
| — | 1.50 | 1.64 | 1.57 | +0.30 | 50.1% | 290 | 50.1% | -0.71 | 28.23 | 24.35 | 32.10 | — |
| — | 0.82 | 1.39 | 1.10 | +0.27 | 50.5% | 292.5 | 50.5% | -0.74 | 31.48 | 28.60 | 34.35 | — |
| — | 1.02 | 1.22 | 1.12 | +0.24 | 50.9% | 295 | 50.9% | -0.77 | 32.85 | 28.85 | 36.85 | — |
| — | 0.86 | 0.99 | 0.93 | +0.21 | 51.4% | 297.5 | 51.4% | -0.79 | 35.77 | 32.35 | 39.20 | — |
| — | 0.71 | 1.15 | 0.93 | +0.19 | 51.9% | 300 | 51.9% | -0.82 | 37.65 | 33.75 | 41.55 | — |
| — | 0.59 | 1.17 | 0.88 | +0.16 | 52.4% | 302.5 | 52.4% | -0.84 | 40.55 | 37.15 | 43.95 | — |
| — | 0.49 | 0.88 | 0.69 | +0.14 | 52.9% | 305 | 52.9% | -0.86 | 40.77 | 38.05 | 43.50 | — |
| — | 0.28 | 0.90 | 0.59 | +0.11 | 53.9% | 310 | 53.9% | -0.90 | 47.10 | 42.95 | 51.25 | — |
| — | 0.25 | 0.37 | 0.31 | +0.08 | 54.8% | 315 | 54.8% | -0.93 | 52.70 | 49.40 | 56.00 | — |
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.