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 | |
| — | 49.70 | 52.70 | 51.20 | +0.82 | 156.7% | 182.5 | 156.7% | -0.18 | 6.70 | 5.20 | 8.20 | — |
| — | 47.85 | 51.05 | 49.45 | +0.81 | 156.2% | 185 | 156.2% | -0.19 | 7.58 | 6.35 | 8.80 | — |
| — | 45.95 | 49.20 | 47.58 | +0.80 | 155.8% | 187.5 | 155.8% | -0.20 | 8.00 | 6.65 | 9.35 | — |
| — | 44.00 | 47.20 | 45.60 | +0.78 | 155.4% | 190 | 155.4% | -0.22 | 8.78 | 7.50 | 10.05 | — |
| — | 42.40 | 45.35 | 43.88 | +0.77 | 155.0% | 192.5 | 155.0% | -0.23 | 9.25 | 7.60 | 10.90 | — |
| — | 40.60 | 43.65 | 42.12 | +0.76 | 154.7% | 195 | 154.7% | -0.24 | 10.28 | 8.90 | 11.65 | — |
| — | 38.95 | 42.20 | 40.58 | +0.74 | 154.4% | 197.5 | 154.4% | -0.26 | 11.35 | 10.25 | 12.45 | — |
| — | 37.30 | 40.45 | 38.88 | +0.73 | 154.1% | 200 | 154.1% | -0.27 | 12.05 | 11.10 | 13.00 | — |
| — | 35.95 | 39.00 | 37.48 | +0.71 | 153.9% | 202.5 | 153.9% | -0.29 | 12.90 | 11.60 | 14.20 | — |
| — | 34.45 | 37.45 | 35.95 | +0.70 | 153.7% | 205 | 153.7% | -0.30 | 14.25 | 13.35 | 15.15 | — |
| — | 33.75 | 35.95 | 34.85 | +0.68 | 153.5% | 207.5 | 153.5% | -0.32 | 15.20 | 14.30 | 16.10 | — |
| — | 31.45 | 34.35 | 32.90 | +0.67 | 153.4% | 210 | 153.4% | -0.33 | 16.25 | 15.30 | 17.20 | — |
| — | 30.45 | 33.10 | 31.77 | +0.65 | 153.3% | 212.5 | 153.3% | -0.35 | 17.32 | 16.40 | 18.25 | — |
| — | 28.70 | 31.75 | 30.23 | +0.63 | 153.3% | 215 | 153.3% | -0.37 | 18.45 | 17.50 | 19.40 | — |
| — | 27.80 | 30.50 | 29.15 | +0.62 | 153.2% | 217.5 | 153.2% | -0.38 | 19.62 | 18.70 | 20.55 | — |
| — | 26.30 | 28.80 | 27.55 | +0.60 | 153.2% | 220 | 153.2% | -0.40 | 20.88 | 19.95 | 21.80 | — |
| — | 25.20 | 27.90 | 26.55 | +0.58 | 153.2% | 222.5 | 153.2% | -0.42 | 22.00 | 20.95 | 23.05 | — |
| — | 24.45 | 26.50 | 25.48 | +0.57 | 153.3% | 225 | 153.3% | -0.43 | 23.23 | 22.45 | 24.00 | — |
| — | 23.45 | 25.35 | 24.40 | +0.55 | 153.3% | 227.5 | 153.3% | -0.45 | 24.75 | 23.75 | 25.75 | — |
| — | 22.45 | 24.05 | 23.25 | +0.53 | 153.4% | 230 | 153.4% | -0.47 | 25.75 | 24.40 | 27.10 | — |
| — | 21.35 | 23.20 | 22.27 | +0.52 | 153.5% | 232.5 | 153.5% | -0.48 | 27.57 | 26.55 | 28.60 | — |
| — | 20.30 | 22.20 | 21.25 | +0.50 | 153.6% | 235 | 153.6% | -0.50 | 29.05 | 28.05 | 30.05 | — |
| — | 19.30 | 21.25 | 20.27 | +0.49 | 153.8% | 237.5 | 153.8% | -0.51 | 30.55 | 29.55 | 31.55 | — |
| — | 18.40 | 20.25 | 19.32 | +0.47 | 153.9% | 240 | 153.9% | -0.53 | 32.12 | 31.10 | 33.15 | — |
| — | 17.50 | 19.50 | 18.50 | +0.46 | 154.1% | 242.5 | 154.1% | -0.54 | 33.40 | 32.05 | 34.75 | — |
| — | 16.60 | 18.55 | 17.57 | +0.44 | 154.3% | 245 | 154.3% | -0.56 | 35.12 | 33.85 | 36.40 | — |
| — | 15.70 | 17.70 | 16.70 | +0.43 | 154.5% | 247.5 | 154.5% | -0.57 | 36.73 | 35.40 | 38.05 | — |
| — | 15.15 | 16.95 | 16.05 | +0.41 | 154.7% | 250 | 154.7% | -0.59 | 38.48 | 37.15 | 39.80 | — |
| — | 13.20 | 15.20 | 14.20 | +0.38 | 155.0% | 255 | 155.0% | -0.62 | 42.00 | 40.65 | 43.35 | — |
| — | 12.30 | 14.00 | 13.15 | +0.36 | 155.4% | 260 | 155.4% | -0.64 | 45.65 | 44.30 | 47.00 | — |
| — | 11.05 | 12.95 | 12.00 | +0.33 | 155.8% | 265 | 155.8% | -0.67 | 49.40 | 48.00 | 50.80 | — |
| — | 9.60 | 11.75 | 10.68 | +0.31 | 156.1% | 270 | 156.1% | -0.69 | 53.27 | 51.85 | 54.70 | — |
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.