Spot 228.25
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.85 | 81.35 | 79.60 | +0.87 | 64.1% | 160 | 64.1% | -0.13 | 7.72 | 6.20 | 9.25 | — |
| — | 74.15 | 77.05 | 75.60 | +0.85 | 63.8% | 165 | 63.8% | -0.15 | 8.80 | 7.35 | 10.25 | — |
| — | 70.45 | 73.50 | 71.97 | +0.83 | 63.6% | 170 | 63.6% | -0.17 | 10.28 | 8.65 | 11.90 | — |
| — | 66.80 | 69.85 | 68.33 | +0.82 | 63.5% | 175 | 63.5% | -0.19 | 11.88 | 10.85 | 12.90 | — |
| — | 64.00 | 66.45 | 65.22 | +0.80 | 63.3% | 180 | 63.3% | -0.20 | 12.97 | 11.55 | 14.40 | — |
| — | 60.70 | 63.70 | 62.20 | +0.78 | 63.2% | 185 | 63.2% | -0.22 | 14.88 | 14.20 | 15.55 | — |
| — | 57.80 | 60.55 | 59.17 | +0.76 | 63.2% | 190 | 63.2% | -0.24 | 16.80 | 15.75 | 17.85 | — |
| — | 54.65 | 57.55 | 56.10 | +0.74 | 63.1% | 195 | 63.1% | -0.27 | 18.30 | 17.15 | 19.45 | — |
| — | 51.75 | 54.40 | 53.08 | +0.72 | 63.1% | 200 | 63.1% | -0.29 | 20.80 | 19.95 | 21.65 | — |
| — | 45.95 | 48.75 | 47.35 | +0.67 | 63.1% | 210 | 63.1% | -0.33 | 24.88 | 23.55 | 26.20 | — |
| — | 41.30 | 44.40 | 42.85 | +0.63 | 63.2% | 220 | 63.2% | -0.37 | 29.75 | 28.40 | 31.10 | — |
| — | 36.85 | 40.00 | 38.42 | +0.59 | 63.3% | 230 | 63.3% | -0.42 | 35.25 | 33.95 | 36.55 | — |
| — | 33.40 | 36.00 | 34.70 | +0.55 | 63.5% | 240 | 63.5% | -0.46 | 41.23 | 39.90 | 42.55 | — |
| — | 30.00 | 32.45 | 31.23 | +0.51 | 63.7% | 250 | 63.7% | -0.50 | 47.58 | 46.20 | 48.95 | — |
| — | 26.35 | 29.20 | 27.77 | +0.47 | 63.9% | 260 | 63.9% | -0.54 | 54.38 | 52.95 | 55.80 | — |
| — | 23.75 | 26.35 | 25.05 | +0.44 | 64.1% | 270 | 64.1% | -0.57 | 61.48 | 60.05 | 62.90 | — |
| — | 21.25 | 23.80 | 22.52 | +0.40 | 64.4% | 280 | 64.4% | -0.61 | 68.85 | 67.40 | 70.30 | — |
| — | 18.90 | 21.25 | 20.07 | +0.37 | 64.6% | 290 | 64.6% | -0.64 | 76.55 | 75.15 | 77.95 | — |
| — | 16.95 | 19.50 | 18.23 | +0.34 | 64.9% | 300 | 64.9% | -0.67 | 84.60 | 83.10 | 86.10 | — |
| — | 15.10 | 17.20 | 16.15 | +0.32 | 65.1% | 310 | 65.1% | -0.70 | 92.83 | 91.25 | 94.40 | — |
| — | 13.20 | 16.05 | 14.62 | +0.29 | 65.4% | 320 | 65.4% | -0.73 | 101.20 | 99.65 | 102.75 | — |
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.