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 | |
| — | 41.80 | 44.35 | 43.08 | +0.96 | 45.2% | 185 | 45.2% | -0.04 | 0.46 | 0.07 | 0.84 | — |
| — | 37.05 | 40.25 | 38.65 | +0.93 | 44.2% | 190 | 44.2% | -0.07 | 0.81 | 0.61 | 1.01 | — |
| — | 32.40 | 35.30 | 33.85 | +0.91 | 43.2% | 195 | 43.2% | -0.10 | 1.18 | 0.94 | 1.41 | — |
| — | 28.50 | 30.80 | 29.65 | +0.87 | 42.3% | 200 | 42.3% | -0.13 | 1.67 | 1.31 | 2.02 | — |
| — | 24.25 | 26.40 | 25.32 | +0.82 | 41.5% | 205 | 41.5% | -0.18 | 2.26 | 2.08 | 2.44 | — |
| — | 20.30 | 22.50 | 21.40 | +0.76 | 40.7% | 210 | 40.7% | -0.25 | 3.40 | 3.00 | 3.80 | — |
| — | 17.15 | 18.45 | 17.80 | +0.69 | 40.1% | 215 | 40.1% | -0.32 | 4.60 | 4.30 | 4.90 | — |
| — | 13.80 | 15.20 | 14.50 | +0.61 | 39.6% | 220 | 39.6% | -0.40 | 6.38 | 6.05 | 6.70 | — |
| — | 11.25 | 12.20 | 11.72 | +0.53 | 39.1% | 225 | 39.1% | -0.48 | 8.47 | 8.00 | 8.95 | — |
| — | 8.85 | 9.70 | 9.28 | +0.45 | 38.8% | 230 | 38.8% | -0.56 | 11.30 | 10.55 | 12.05 | — |
| — | 6.85 | 7.55 | 7.20 | +0.37 | 38.6% | 235 | 38.6% | -0.64 | 14.07 | 13.45 | 14.70 | — |
| — | 5.15 | 5.85 | 5.50 | +0.30 | 38.4% | 240 | 38.4% | -0.71 | 17.40 | 16.35 | 18.45 | — |
| — | 3.15 | 4.80 | 3.98 | +0.24 | 38.3% | 245 | 38.3% | -0.77 | 21.02 | 19.85 | 22.20 | — |
| — | 2.69 | 3.50 | 3.10 | +0.18 | 38.3% | 250 | 38.3% | -0.83 | 25.07 | 24.00 | 26.15 | — |
| — | 1.53 | 2.40 | 1.97 | +0.14 | 38.4% | 255 | 38.4% | -0.87 | 29.20 | 28.10 | 30.30 | — |
| — | 1.13 | 1.90 | 1.51 | +0.11 | 38.6% | 260 | 38.6% | -0.91 | 33.60 | 32.40 | 34.80 | — |
| — | 0.48 | 1.39 | 0.94 | +0.08 | 38.8% | 265 | 38.8% | -0.94 | 38.30 | 36.65 | 39.95 | — |
| — | 0.71 | 0.99 | 0.85 | +0.06 | 39.1% | 270 | 39.1% | -0.96 | 43.27 | 41.90 | 44.65 | — |
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.