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 | |
| — | 64.70 | 66.95 | 65.83 | +0.93 | 46.4% | 165 | 46.4% | -0.07 | 1.65 | 1.44 | 1.86 | — |
| — | 59.55 | 62.45 | 61.00 | +0.91 | 45.8% | 170 | 45.8% | -0.09 | 2.38 | 2.03 | 2.72 | — |
| — | 55.15 | 58.20 | 56.67 | +0.89 | 45.3% | 175 | 45.3% | -0.11 | 2.84 | 2.48 | 3.20 | — |
| — | 50.90 | 54.05 | 52.48 | +0.87 | 44.8% | 180 | 44.8% | -0.13 | 3.67 | 3.25 | 4.10 | — |
| — | 47.50 | 49.95 | 48.73 | +0.85 | 44.3% | 185 | 44.3% | -0.16 | 4.30 | 4.05 | 4.55 | — |
| — | 42.75 | 45.75 | 44.25 | +0.82 | 44.0% | 190 | 44.0% | -0.18 | 5.22 | 5.00 | 5.45 | — |
| — | 38.95 | 42.30 | 40.62 | +0.79 | 43.6% | 195 | 43.6% | -0.22 | 6.35 | 6.05 | 6.65 | — |
| — | 35.35 | 38.10 | 36.73 | +0.75 | 43.3% | 200 | 43.3% | -0.25 | 7.67 | 7.45 | 7.90 | — |
| — | 28.70 | 31.35 | 30.02 | +0.68 | 42.9% | 210 | 42.9% | -0.32 | 11.03 | 10.40 | 11.65 | — |
| — | 23.50 | 25.60 | 24.55 | +0.60 | 42.5% | 220 | 42.5% | -0.40 | — | — | — | — |
| — | — | — | — | +0.52 | 42.3% | 230 | 42.3% | -0.49 | — | — | — | — |
| — | 15.00 | 16.60 | 15.80 | +0.44 | 42.2% | 240 | 42.2% | -0.57 | 25.73 | 25.20 | 26.25 | — |
| — | 11.80 | 12.90 | 12.35 | +0.37 | 42.2% | 250 | 42.2% | -0.64 | 32.30 | 31.05 | 33.55 | — |
| — | 7.95 | 10.20 | 9.07 | +0.31 | 42.2% | 260 | 42.2% | -0.71 | 39.73 | 38.55 | 40.90 | — |
| — | 6.40 | 8.15 | 7.28 | +0.25 | 42.3% | 270 | 42.3% | -0.77 | 47.70 | 46.15 | 49.25 | — |
| — | 5.15 | 5.75 | 5.45 | +0.20 | 42.4% | 280 | 42.4% | -0.83 | 55.92 | 54.25 | 57.60 | — |
| — | 3.10 | 4.35 | 3.73 | +0.16 | 42.6% | 290 | 42.6% | -0.87 | 64.80 | 63.25 | 66.35 | — |
| — | 2.87 | 3.35 | 3.11 | +0.13 | 42.8% | 300 | 42.8% | -0.91 | 73.53 | 72.10 | 74.95 | — |
| — | 1.81 | 2.89 | 2.35 | +0.10 | 43.0% | 310 | 43.0% | -0.94 | 83.12 | 81.30 | 84.95 | — |
| — | 1.30 | 2.06 | 1.68 | +0.08 | 43.3% | 320 | 43.3% | -0.97 | 92.70 | 91.45 | 93.95 | — |
| — | 0.84 | 1.65 | 1.25 | +0.06 | 43.6% | 330 | 43.6% | -0.99 | 102.33 | 100.80 | 103.85 | — |
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.