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 | |
| — | 74.35 | 76.80 | 75.58 | +0.83 | 92.3% | 165 | 92.3% | -0.17 | 12.05 | 10.35 | 13.75 | — |
| — | 70.95 | 73.40 | 72.17 | +0.81 | 92.0% | 170 | 92.0% | -0.19 | 13.10 | 11.80 | 14.40 | — |
| — | 67.00 | 70.05 | 68.53 | +0.79 | 91.7% | 175 | 91.7% | -0.21 | 14.82 | 13.50 | 16.15 | — |
| — | 63.80 | 66.75 | 65.28 | +0.78 | 91.5% | 180 | 91.5% | -0.23 | 16.50 | 15.15 | 17.85 | — |
| — | 60.60 | 63.70 | 62.15 | +0.76 | 91.2% | 185 | 91.2% | -0.25 | 18.48 | 17.05 | 19.90 | — |
| — | 57.75 | 60.70 | 59.23 | +0.74 | 91.0% | 190 | 91.0% | -0.26 | 20.48 | 19.05 | 21.90 | — |
| — | 54.75 | 57.70 | 56.23 | +0.72 | 90.8% | 195 | 90.8% | -0.28 | 22.93 | 21.80 | 24.05 | — |
| — | 52.35 | 54.90 | 53.62 | +0.70 | 90.6% | 200 | 90.6% | -0.30 | 24.95 | 24.25 | 25.65 | — |
| — | 47.20 | 49.80 | 48.50 | +0.66 | 90.3% | 210 | 90.3% | -0.34 | 29.62 | 28.25 | 31.00 | — |
| — | 42.30 | 45.00 | 43.65 | +0.62 | 90.1% | 220 | 90.1% | -0.38 | 34.77 | 33.50 | 36.05 | — |
| — | 38.10 | 41.10 | 39.60 | +0.58 | 89.9% | 230 | 89.9% | -0.42 | 41.17 | 40.00 | 42.35 | — |
| — | 34.55 | 36.85 | 35.70 | +0.54 | 89.8% | 240 | 89.8% | -0.46 | 46.73 | 45.30 | 48.15 | — |
| — | 30.90 | 33.70 | 32.30 | +0.51 | 89.8% | 250 | 89.8% | -0.50 | 53.35 | 51.75 | 54.95 | — |
| — | 27.70 | 30.45 | 29.07 | +0.47 | 89.8% | 260 | 89.8% | -0.53 | 60.12 | 58.65 | 61.60 | — |
| — | 24.85 | 27.50 | 26.18 | +0.44 | 89.9% | 270 | 89.9% | -0.56 | 67.12 | 65.50 | 68.75 | — |
| — | 22.30 | 24.70 | 23.50 | +0.40 | 90.0% | 280 | 90.0% | -0.60 | 74.55 | 73.15 | 75.95 | — |
| — | 19.70 | 22.40 | 21.05 | +0.38 | 90.2% | 290 | 90.2% | -0.63 | 82.22 | 80.85 | 83.60 | — |
| — | 18.40 | 20.00 | 19.20 | +0.35 | 90.5% | 300 | 90.5% | -0.66 | 90.08 | 88.55 | 91.60 | — |
| — | 15.55 | 18.55 | 17.05 | +0.33 | 90.9% | 310 | 90.9% | -0.68 | 98.17 | 96.65 | 99.70 | — |
| — | 13.80 | 17.05 | 15.43 | +0.30 | 91.3% | 320 | 91.3% | -0.71 | 106.60 | 105.05 | 108.15 | — |
| — | 13.40 | 14.50 | 13.95 | +0.28 | 91.8% | 330 | 91.8% | -0.73 | 115.08 | 113.55 | 116.60 | — |
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.