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 | |
| — | 41.55 | 43.80 | 42.67 | +1.00 | 53.6% | 185 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 36.55 | 38.45 | 37.50 | +0.99 | 51.2% | 190 | 51.2% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 31.60 | 34.35 | 32.98 | +0.99 | 48.5% | 195 | 48.5% | -0.01 | — | — | 0.16 | — |
| — | 26.65 | 28.55 | 27.60 | +0.97 | 45.6% | 200 | 45.6% | -0.03 | 0.12 | 0.01 | 0.23 | — |
| — | 21.70 | 23.65 | 22.68 | +0.94 | 42.9% | 205 | 42.9% | -0.06 | 0.32 | 0.11 | 0.53 | — |
| — | 17.95 | 19.50 | 18.73 | +0.88 | 40.7% | 210 | 40.7% | -0.12 | 0.49 | 0.45 | 0.54 | — |
| — | 14.80 | 16.90 | 15.85 | +0.84 | 39.8% | 212.5 | 39.8% | -0.16 | 0.83 | 0.66 | 1.00 | — |
| — | 13.00 | 14.55 | 13.78 | +0.79 | 39.1% | 215 | 39.1% | -0.21 | 1.09 | 0.98 | 1.20 | — |
| — | 10.60 | 12.70 | 11.65 | +0.73 | 38.5% | 217.5 | 38.5% | -0.27 | 1.35 | 1.20 | 1.51 | — |
| — | 9.00 | 10.25 | 9.62 | +0.66 | 38.0% | 220 | 38.0% | -0.34 | 2.00 | 1.91 | 2.09 | — |
| — | 7.90 | 9.10 | 8.50 | +0.58 | 37.6% | 222.5 | 37.6% | -0.42 | 2.62 | 2.38 | 2.87 | — |
| — | 6.35 | 6.85 | 6.60 | +0.50 | 37.4% | 225 | 37.4% | -0.50 | 3.70 | 3.50 | 3.90 | — |
| — | 5.00 | 5.35 | 5.17 | +0.43 | 37.3% | 227.5 | 37.3% | -0.57 | 4.83 | 4.65 | 5.00 | — |
| — | 3.95 | 4.20 | 4.08 | +0.36 | 37.3% | 230 | 37.3% | -0.65 | 6.20 | 5.95 | 6.45 | — |
| — | 3.05 | 3.35 | 3.20 | +0.29 | 37.3% | 232.5 | 37.3% | -0.72 | 7.50 | 6.95 | 8.05 | — |
| — | 2.29 | 2.45 | 2.37 | +0.23 | 37.4% | 235 | 37.4% | -0.77 | 9.10 | 8.30 | 9.90 | — |
| — | 1.70 | 2.06 | 1.88 | +0.18 | 37.7% | 237.5 | 37.7% | -0.82 | 11.28 | 10.25 | 12.30 | — |
| — | 1.28 | 1.34 | 1.31 | +0.14 | 37.9% | 240 | 37.9% | -0.86 | 13.75 | 12.85 | 14.65 | — |
| — | 0.87 | 0.98 | 0.93 | +0.11 | 38.3% | 242.5 | 38.3% | -0.90 | 15.97 | 15.15 | 16.80 | — |
| — | 0.39 | 0.72 | 0.56 | +0.08 | 38.7% | 245 | 38.7% | -0.92 | 18.10 | 17.05 | 19.15 | — |
| — | 0.41 | 0.52 | 0.47 | +0.06 | 39.2% | 247.5 | 39.2% | -0.94 | 20.60 | 19.65 | 21.55 | — |
| — | 0.27 | 0.40 | 0.34 | +0.05 | 39.7% | 250 | 39.7% | -0.96 | 22.80 | 21.75 | 23.85 | — |
| — | 0.18 | 0.57 | 0.38 | +0.04 | 40.4% | 252.5 | 40.4% | -0.97 | 25.30 | 24.25 | 26.35 | — |
| — | 0.09 | 0.19 | 0.14 | +0.03 | 41.2% | 255 | 41.2% | -0.98 | 27.98 | 26.60 | 29.35 | — |
| — | 0.08 | 0.20 | 0.14 | +0.02 | 42.2% | 257.5 | 42.2% | -0.99 | 29.95 | 28.70 | 31.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 43.2% | 260 | 43.2% | -0.99 | 32.58 | 31.40 | 33.75 | — |
| — | — | 0.18 | — | +0.01 | 44.3% | 262.5 | 44.3% | -1.00 | 35.27 | 34.35 | 36.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 45.6% | 265 | 45.6% | -1.00 | 37.80 | 36.90 | 38.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 48.1% | 270 | 48.1% | -1.00 | 42.60 | 41.55 | 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.