Spot 227.33
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 54.70 | 53.25 | +0.78 | 110.8% | 185 | 110.8% | -0.22 | 10.65 | 9.55 | 11.75 | — |
| — | 48.45 | 51.35 | 49.90 | +0.76 | 110.4% | 190 | 110.4% | -0.24 | 12.35 | 11.40 | 13.30 | — |
| — | 46.85 | 49.75 | 48.30 | +0.75 | 110.2% | 192.5 | 110.2% | -0.25 | 13.62 | 12.05 | 15.20 | — |
| — | 45.25 | 48.20 | 46.73 | +0.74 | 110.0% | 195 | 110.0% | -0.27 | 14.07 | 13.05 | 15.10 | — |
| — | 43.75 | 46.60 | 45.17 | +0.73 | 109.9% | 197.5 | 109.9% | -0.27 | 15.47 | 14.05 | 16.90 | — |
| — | 42.25 | 45.30 | 43.77 | +0.71 | 109.7% | 200 | 109.7% | -0.29 | 16.15 | 15.20 | 17.10 | — |
| — | 40.75 | 43.70 | 42.23 | +0.70 | 109.5% | 202.5 | 109.5% | -0.30 | 17.50 | 16.05 | 18.95 | — |
| — | 39.45 | 42.30 | 40.88 | +0.69 | 109.4% | 205 | 109.4% | -0.31 | 18.50 | 16.60 | 20.40 | — |
| — | 38.20 | 40.90 | 39.55 | +0.68 | 109.3% | 207.5 | 109.3% | -0.33 | 19.65 | 17.70 | 21.60 | — |
| — | 36.90 | 39.60 | 38.25 | +0.65 | 109.1% | 210 | 109.1% | -0.35 | 21.07 | 19.45 | 22.70 | — |
| — | 35.65 | 38.25 | 36.95 | +0.65 | 109.0% | 212.5 | 109.0% | -0.35 | 21.82 | 20.10 | 23.55 | — |
| — | 34.25 | 37.00 | 35.62 | +0.64 | 108.9% | 215 | 108.9% | -0.37 | 23.05 | 21.35 | 24.75 | — |
| — | 32.65 | 35.80 | 34.23 | +0.62 | 108.8% | 217.5 | 108.8% | -0.39 | 24.43 | 22.95 | 25.90 | — |
| — | 31.85 | 34.50 | 33.17 | +0.60 | 108.7% | 220 | 108.7% | -0.40 | 25.93 | 24.40 | 27.45 | — |
| — | 30.75 | 33.45 | 32.10 | +0.59 | 108.7% | 222.5 | 108.7% | -0.41 | 27.30 | 25.60 | 29.00 | — |
| — | 29.75 | 32.35 | 31.05 | +0.58 | 108.6% | 225 | 108.6% | -0.43 | 28.48 | 27.10 | 29.85 | — |
| — | 28.50 | 31.30 | 29.90 | +0.56 | 108.5% | 227.5 | 108.5% | -0.44 | 29.93 | 28.30 | 31.55 | — |
| — | 27.50 | 29.90 | 28.70 | +0.55 | 108.5% | 230 | 108.5% | -0.45 | 31.43 | 29.95 | 32.90 | — |
| — | 26.40 | 29.20 | 27.80 | +0.53 | 108.4% | 232.5 | 108.4% | -0.46 | 32.70 | 31.25 | 34.15 | — |
| — | 25.15 | 28.00 | 26.57 | +0.52 | 108.4% | 235 | 108.4% | -0.48 | 34.27 | 32.90 | 35.65 | — |
| — | 24.40 | 27.25 | 25.82 | +0.51 | 108.3% | 237.5 | 108.3% | -0.49 | 35.73 | 34.05 | 37.40 | — |
| — | 23.60 | 26.00 | 24.80 | +0.49 | 108.3% | 240 | 108.3% | -0.50 | 37.25 | 35.65 | 38.85 | — |
| — | 21.05 | 24.55 | 22.80 | +0.47 | 108.3% | 245 | 108.3% | -0.53 | 40.38 | 38.90 | 41.85 | — |
| — | 19.60 | 22.90 | 21.25 | +0.45 | 108.3% | 250 | 108.3% | -0.56 | 43.85 | 42.55 | 45.15 | — |
| — | 18.30 | 21.25 | 19.77 | +0.43 | 108.3% | 255 | 108.3% | -0.58 | 47.48 | 45.85 | 49.10 | — |
| — | 17.00 | 19.95 | 18.48 | +0.40 | 108.3% | 260 | 108.3% | -0.60 | 50.80 | 49.40 | 52.20 | — |
| — | 15.30 | 18.60 | 16.95 | +0.38 | 108.4% | 265 | 108.4% | -0.62 | 54.48 | 52.95 | 56.00 | — |
| — | 14.80 | 16.90 | 15.85 | +0.35 | 108.5% | 270 | 108.5% | -0.64 | 58.12 | 56.55 | 59.70 | — |
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.