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 | |
| — | 67.55 | 70.95 | 69.25 | +0.89 | 46.3% | 165 | 46.3% | -0.11 | 4.12 | 3.50 | 4.75 | — |
| — | 63.45 | 67.00 | 65.22 | +0.88 | 45.8% | 170 | 45.8% | -0.13 | 4.75 | 4.20 | 5.30 | — |
| — | 59.45 | 63.15 | 61.30 | +0.86 | 45.4% | 175 | 45.4% | -0.15 | 5.20 | 4.30 | 6.10 | — |
| — | 55.55 | 59.05 | 57.30 | +0.83 | 45.1% | 180 | 45.1% | -0.17 | 6.62 | 6.35 | 6.90 | — |
| — | 51.85 | 54.85 | 53.35 | +0.81 | 44.7% | 185 | 44.7% | -0.19 | 7.78 | 6.80 | 8.75 | — |
| — | 48.35 | 51.15 | 49.75 | +0.79 | 44.4% | 190 | 44.4% | -0.22 | 9.05 | 8.30 | 9.80 | — |
| — | 44.75 | 47.95 | 46.35 | +0.76 | 44.2% | 195 | 44.2% | -0.25 | 10.53 | 10.15 | 10.90 | — |
| — | 41.50 | 44.65 | 43.08 | +0.73 | 43.9% | 200 | 43.9% | -0.27 | 12.12 | 11.60 | 12.65 | — |
| — | 35.70 | 38.50 | 37.10 | +0.67 | 43.5% | 210 | 43.5% | -0.33 | 15.70 | 14.80 | 16.60 | — |
| — | 29.75 | 32.90 | 31.32 | +0.61 | 43.3% | 220 | 43.3% | -0.40 | 20.32 | 19.65 | 21.00 | — |
| — | 26.50 | 27.60 | 27.05 | +0.55 | 43.0% | 230 | 43.0% | -0.46 | 25.30 | 24.75 | 25.85 | — |
| — | 21.85 | 23.15 | 22.50 | +0.49 | 42.9% | 240 | 42.9% | -0.52 | 31.20 | 30.45 | 31.95 | — |
| — | 17.20 | 19.60 | 18.40 | +0.43 | 42.8% | 250 | 42.8% | -0.59 | 37.30 | 36.20 | 38.40 | — |
| — | 14.25 | 16.60 | 15.43 | +0.38 | 42.8% | 260 | 42.8% | -0.64 | 44.08 | 43.45 | 44.70 | — |
| — | 11.40 | 13.80 | 12.60 | +0.33 | 42.8% | 270 | 42.8% | -0.70 | 51.67 | 50.80 | 52.55 | — |
| — | 10.15 | 11.45 | 10.80 | +0.29 | 42.9% | 280 | 42.9% | -0.74 | 59.50 | 58.60 | 60.40 | — |
| — | 7.80 | 9.85 | 8.82 | +0.25 | 43.0% | 290 | 43.0% | -0.79 | 67.92 | 66.60 | 69.25 | — |
| — | 6.65 | 8.65 | 7.65 | +0.21 | 43.1% | 300 | 43.1% | -0.83 | 76.35 | 74.85 | 77.85 | — |
| — | 5.55 | 6.55 | 6.05 | +0.18 | 43.3% | 310 | 43.3% | -0.86 | 85.28 | 83.85 | 86.70 | — |
| — | 4.65 | 6.00 | 5.33 | +0.16 | 43.5% | 320 | 43.5% | -0.89 | 94.33 | 92.80 | 95.85 | — |
| — | 3.50 | 4.50 | 4.00 | +0.14 | 43.7% | 330 | 43.7% | -0.92 | 103.75 | 102.30 | 105.20 | — |
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.