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 | |
| — | 81.90 | 84.85 | 83.38 | +0.81 | 89.7% | 165 | 89.7% | -0.19 | 18.50 | 16.70 | 20.30 | — |
| — | 78.85 | 81.95 | 80.40 | +0.79 | 89.5% | 170 | 89.5% | -0.21 | 20.32 | 18.60 | 22.05 | — |
| — | 75.75 | 79.15 | 77.45 | +0.78 | 89.2% | 175 | 89.2% | -0.22 | 22.23 | 20.25 | 24.20 | — |
| — | 73.30 | 76.25 | 74.78 | +0.77 | 89.0% | 180 | 89.0% | -0.24 | 24.43 | 22.70 | 26.15 | — |
| — | 70.50 | 72.85 | 71.67 | +0.75 | 88.8% | 185 | 88.8% | -0.25 | 26.52 | 25.10 | 27.95 | — |
| — | 67.45 | 70.20 | 68.83 | +0.74 | 88.6% | 190 | 88.6% | -0.27 | 28.90 | 27.40 | 30.40 | — |
| — | 64.90 | 68.05 | 66.47 | +0.72 | 88.4% | 195 | 88.4% | -0.28 | 31.15 | 29.75 | 32.55 | — |
| — | 62.40 | 65.40 | 63.90 | +0.70 | 88.2% | 200 | 88.2% | -0.30 | 33.70 | 32.05 | 35.35 | — |
| — | 57.80 | 60.70 | 59.25 | +0.68 | 87.9% | 210 | 87.9% | -0.33 | 39.00 | 37.50 | 40.50 | — |
| — | 53.55 | 56.30 | 54.92 | +0.64 | 87.6% | 220 | 87.6% | -0.36 | 44.40 | 42.75 | 46.05 | — |
| — | 49.30 | 52.45 | 50.88 | +0.62 | 87.3% | 230 | 87.3% | -0.39 | 50.25 | 48.60 | 51.90 | — |
| — | 45.55 | 48.60 | 47.08 | +0.58 | 87.1% | 240 | 87.1% | -0.42 | 56.48 | 54.85 | 58.10 | — |
| — | 42.20 | 45.25 | 43.73 | +0.55 | 87.0% | 250 | 87.0% | -0.45 | 63.08 | 61.55 | 64.60 | — |
| — | 39.30 | 42.05 | 40.67 | +0.52 | 86.9% | 260 | 86.9% | -0.48 | 69.60 | 68.00 | 71.20 | — |
| — | 36.35 | 39.05 | 37.70 | +0.50 | 86.8% | 270 | 86.8% | -0.51 | 76.53 | 74.95 | 78.10 | — |
| — | 33.45 | 36.35 | 34.90 | +0.47 | 86.9% | 280 | 86.9% | -0.53 | 83.65 | 82.05 | 85.25 | — |
| — | 30.70 | 33.80 | 32.25 | +0.45 | 87.0% | 290 | 87.0% | -0.56 | 91.12 | 89.60 | 92.65 | — |
| — | 28.20 | 31.55 | 29.88 | +0.43 | 87.1% | 300 | 87.1% | -0.58 | 98.70 | 97.15 | 100.25 | — |
| — | 26.20 | 29.45 | 27.82 | +0.41 | 87.4% | 310 | 87.4% | -0.61 | 106.53 | 105.00 | 108.05 | — |
| — | 24.30 | 27.50 | 25.90 | +0.39 | 87.7% | 320 | 87.7% | -0.63 | 114.53 | 113.05 | 116.00 | — |
| — | — | — | — | +0.36 | 88.1% | 330 | 88.1% | -0.65 | — | — | — | — |
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.