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 | |
| — | 43.25 | 47.20 | 45.23 | +0.96 | 129.7% | 182.5 | 129.7% | -0.05 | 0.99 | 0.60 | 1.39 | — |
| — | 41.10 | 44.20 | 42.65 | +0.94 | 128.6% | 185 | 128.6% | -0.06 | 0.82 | 0.65 | 1.00 | — |
| — | 39.60 | 42.15 | 40.88 | +0.93 | 127.5% | 187.5 | 127.5% | -0.07 | 0.86 | 0.66 | 1.07 | — |
| — | 36.45 | 39.80 | 38.12 | +0.92 | 126.5% | 190 | 126.5% | -0.08 | 1.07 | 0.90 | 1.24 | — |
| — | 35.00 | 37.30 | 36.15 | +0.91 | 125.6% | 192.5 | 125.6% | -0.09 | 1.44 | 0.95 | 1.93 | — |
| — | 31.85 | 35.35 | 33.60 | +0.89 | 124.7% | 195 | 124.7% | -0.11 | 1.73 | 1.25 | 2.21 | — |
| — | 30.65 | 32.95 | 31.80 | +0.87 | 123.9% | 197.5 | 123.9% | -0.13 | 2.11 | 1.53 | 2.69 | — |
| — | 27.55 | 31.05 | 29.30 | +0.86 | 123.1% | 200 | 123.1% | -0.14 | 2.23 | 2.08 | 2.37 | — |
| — | 26.15 | 28.70 | 27.43 | +0.83 | 122.2% | 202.5 | 122.2% | -0.17 | 2.79 | 2.28 | 3.30 | — |
| — | 23.40 | 26.60 | 25.00 | +0.81 | 121.5% | 205 | 121.5% | -0.19 | 2.96 | 2.66 | 3.25 | — |
| — | 21.50 | 24.35 | 22.93 | +0.78 | 120.8% | 207.5 | 120.8% | -0.22 | 3.60 | 3.20 | 4.00 | — |
| — | 19.50 | 22.60 | 21.05 | +0.76 | 120.1% | 210 | 120.1% | -0.24 | 4.45 | 4.00 | 4.90 | — |
| — | 17.95 | 21.10 | 19.52 | +0.73 | 119.4% | 212.5 | 119.4% | -0.27 | 4.80 | 4.40 | 5.20 | — |
| — | 16.45 | 19.30 | 17.88 | +0.70 | 118.8% | 215 | 118.8% | -0.30 | 5.95 | 5.25 | 6.65 | — |
| — | 14.80 | 17.55 | 16.18 | +0.66 | 118.2% | 217.5 | 118.2% | -0.34 | 6.67 | 5.85 | 7.50 | — |
| — | 13.90 | 15.80 | 14.85 | +0.63 | 117.7% | 220 | 117.7% | -0.37 | 7.62 | 7.05 | 8.20 | — |
| — | 12.50 | 14.30 | 13.40 | +0.59 | 117.2% | 222.5 | 117.2% | -0.41 | 9.03 | 7.70 | 10.35 | — |
| — | 11.45 | 12.50 | 11.97 | +0.56 | 116.8% | 225 | 116.8% | -0.44 | 10.05 | 9.50 | 10.60 | — |
| — | 10.20 | 11.30 | 10.75 | +0.52 | 116.4% | 227.5 | 116.4% | -0.48 | 11.15 | 10.30 | 12.00 | — |
| — | 9.10 | 10.25 | 9.68 | +0.48 | 116.1% | 230 | 116.1% | -0.52 | 12.32 | 11.15 | 13.50 | — |
| — | 8.10 | 9.65 | 8.88 | +0.45 | 115.9% | 232.5 | 115.9% | -0.55 | 14.25 | 12.85 | 15.65 | — |
| — | 7.50 | 8.25 | 7.88 | +0.41 | 115.6% | 235 | 115.6% | -0.59 | 15.88 | 14.90 | 16.85 | — |
| — | 6.40 | 7.45 | 6.92 | +0.38 | 115.5% | 237.5 | 115.5% | -0.62 | 17.20 | 15.95 | 18.45 | — |
| — | 5.70 | 6.55 | 6.12 | +0.35 | 115.4% | 240 | 115.4% | -0.65 | 19.10 | 17.65 | 20.55 | — |
| — | 4.80 | 6.10 | 5.45 | +0.32 | 115.3% | 242.5 | 115.3% | -0.68 | 21.00 | 19.50 | 22.50 | 511 |
| — | 4.15 | 5.30 | 4.72 | +0.29 | 115.3% | 245 | 115.3% | -0.71 | 22.93 | 21.45 | 24.40 | — |
| — | 3.60 | 4.85 | 4.22 | +0.26 | 115.3% | 247.5 | 115.3% | -0.74 | 24.48 | 23.40 | 25.55 | — |
| — | 3.30 | 4.00 | 3.65 | +0.23 | 115.3% | 250 | 115.3% | -0.77 | 26.82 | 25.25 | 28.40 | — |
| — | 2.79 | 3.70 | 3.25 | +0.21 | 115.4% | 252.5 | 115.4% | -0.80 | 28.77 | 27.35 | 30.20 | — |
| — | 2.49 | 2.98 | 2.73 | +0.19 | 115.5% | 255 | 115.5% | -0.81 | 30.70 | 29.10 | 32.30 | — |
| — | 2.00 | 2.75 | 2.38 | +0.17 | 115.6% | 257.5 | 115.6% | -0.83 | 33.00 | 31.55 | 34.45 | — |
| — | 1.86 | 2.36 | 2.11 | +0.15 | 115.8% | 260 | 115.8% | -0.85 | 35.30 | 34.00 | 36.60 | — |
| — | 1.70 | 2.06 | 1.88 | +0.13 | 116.1% | 262.5 | 116.1% | -0.87 | 37.40 | 35.95 | 38.85 | — |
| — | 1.12 | 1.91 | 1.51 | +0.11 | 116.5% | 265 | 116.5% | -0.89 | 39.58 | 38.05 | 41.10 | — |
| — | 0.95 | 1.74 | 1.34 | +0.10 | 116.9% | 267.5 | 116.9% | -0.90 | 42.00 | 40.60 | 43.40 | — |
| — | 1.18 | 1.48 | 1.33 | +0.09 | 117.4% | 270 | 117.4% | -0.91 | 43.88 | 42.60 | 45.15 | — |
| — | 0.66 | 1.55 | 1.10 | +0.07 | 118.0% | 272.5 | 118.0% | -0.93 | 46.40 | 44.75 | 48.05 | — |
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.