Spot 227.77
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.75 | 43.25 | 42.00 | +1.00 | 54.5% | 185 | 54.5% | +0.00 | — | — | 2.13 | — |
| — | 36.40 | 38.50 | 37.45 | +1.00 | 53.3% | 190 | 53.3% | -0.00 | — | — | 0.01 | — |
| — | 30.75 | 33.40 | 32.08 | +1.00 | 53.5% | 195 | — | — | — | — | 0.01 | — |
| — | 28.90 | 30.75 | 29.82 | — | — | 197.5 | — | — | — | — | 0.07 | — |
| — | 26.40 | 28.30 | 27.35 | — | — | 200 | — | — | — | — | 0.12 | — |
| — | 23.90 | 25.90 | 24.90 | — | — | 202.5 | — | — | — | — | 0.05 | — |
| — | 21.40 | 23.40 | 22.40 | — | — | 205 | — | — | — | — | 0.02 | — |
| — | 18.90 | 21.10 | 20.00 | +0.99 | 68.1% | 207.5 | 68.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 16.45 | 18.15 | 17.30 | +0.98 | 64.9% | 210 | 64.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 14.90 | 15.65 | 15.28 | +0.96 | 59.9% | 212.5 | 59.9% | -0.04 | — | — | 0.06 | — |
| — | 11.55 | 13.40 | 12.47 | +0.93 | 54.3% | 215 | 54.3% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 8.90 | 10.80 | 9.85 | +0.86 | 49.4% | 217.5 | 49.4% | -0.14 | 0.09 | 0.07 | 0.10 | — |
| — | 7.20 | 8.40 | 7.80 | +0.76 | 45.4% | 220 | 45.4% | -0.24 | 0.16 | 0.14 | 0.18 | — |
| — | 5.40 | 7.05 | 6.22 | +0.63 | 42.6% | 222.5 | 42.6% | -0.37 | 0.39 | 0.37 | 0.41 | — |
| — | 3.50 | 3.90 | 3.70 | +0.48 | 41.4% | 225 | 41.4% | -0.52 | 0.88 | 0.82 | 0.93 | — |
| — | 2.09 | 2.16 | 2.12 | +0.34 | 41.6% | 227.5 | 41.6% | -0.66 | 1.82 | 1.66 | 1.99 | — |
| — | 1.09 | 1.19 | 1.14 | +0.22 | 42.7% | 230 | 42.7% | -0.78 | 3.35 | 3.15 | 3.55 | — |
| — | 0.53 | 0.54 | 0.54 | +0.14 | 44.3% | 232.5 | 44.3% | -0.86 | 5.35 | 4.60 | 6.10 | — |
| — | 0.23 | 0.26 | 0.24 | +0.09 | 46.3% | 235 | 46.3% | -0.92 | 7.60 | 7.15 | 8.05 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 48.2% | 237.5 | 48.2% | -0.95 | 9.90 | 9.35 | 10.45 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 50.2% | 240 | 50.2% | -0.97 | 12.60 | 12.00 | 13.20 | — |
| — | — | 0.05 | — | +0.02 | 52.7% | 242.5 | 52.7% | -0.99 | 15.35 | 14.45 | 16.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 56.5% | 245 | 56.5% | -1.00 | 17.32 | 16.05 | 18.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 62.3% | 247.5 | — | — | 19.98 | 18.90 | 21.05 | — |
| — | — | 0.07 | — | — | — | 250 | — | — | 22.82 | 22.00 | 23.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 77.6% | 252.5 | — | — | 25.07 | 23.95 | 26.20 | — |
| — | — | 0.02 | — | +0.00 | 83.8% | 255 | 83.8% | -1.00 | 27.70 | 26.90 | 28.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 86.1% | 257.5 | 86.1% | -1.00 | 29.85 | 28.55 | 31.15 | — |
| — | — | 0.03 | — | +0.00 | 84.0% | 260 | 84.0% | -1.00 | 32.77 | 31.85 | 33.70 | — |
| — | — | 0.01 | — | — | — | 262.5 | 78.3% | -1.00 | 34.85 | 33.50 | 36.20 | — |
| — | — | 0.01 | — | +0.00 | 71.1% | 265 | 71.1% | -1.00 | 38.05 | 36.95 | 39.15 | — |
| — | — | 0.03 | — | +0.00 | 58.8% | 270 | 58.8% | -1.00 | 42.35 | 41.05 | 43.65 | — |
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.