Spot 227.80
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.55 | 45.95 | 44.25 | +0.70 | 55.1% | 205 | 55.1% | -0.30 | 17.60 | 16.45 | 18.75 | — |
| — | 40.25 | 44.45 | 42.35 | +0.69 | 55.0% | 207.5 | 55.0% | -0.32 | 18.27 | 17.25 | 19.30 | — |
| — | 38.95 | 42.90 | 40.92 | +0.68 | 54.9% | 210 | 54.9% | -0.33 | 19.38 | 18.35 | 20.40 | — |
| — | 37.70 | 41.55 | 39.62 | +0.66 | 54.9% | 212.5 | 54.9% | -0.34 | 20.50 | 19.45 | 21.55 | — |
| — | 36.75 | 40.10 | 38.42 | +0.65 | 54.8% | 215 | 54.8% | -0.35 | 21.82 | 20.65 | 23.00 | — |
| — | 35.80 | 38.50 | 37.15 | +0.64 | 54.7% | 217.5 | 54.7% | -0.37 | 22.95 | 21.80 | 24.10 | — |
| — | 34.10 | 37.15 | 35.62 | +0.63 | 54.6% | 220 | 54.6% | -0.38 | 24.12 | 23.05 | 25.20 | — |
| — | 32.95 | 36.35 | 34.65 | +0.61 | 54.6% | 222.5 | 54.6% | -0.39 | 25.73 | 25.00 | 26.45 | — |
| — | 33.20 | 35.10 | 34.15 | +0.60 | 54.5% | 225 | 54.5% | -0.41 | 26.73 | 25.65 | 27.80 | — |
| — | 30.75 | 33.90 | 32.33 | +0.59 | 54.5% | 227.5 | 54.5% | -0.42 | 28.05 | 26.95 | 29.15 | — |
| — | 29.70 | 32.90 | 31.30 | +0.57 | 54.4% | 230 | 54.4% | -0.43 | 29.55 | 28.35 | 30.75 | — |
| — | 29.10 | 31.05 | 30.07 | +0.56 | 54.4% | 232.5 | 54.4% | -0.44 | 31.73 | 29.75 | 33.70 | — |
| — | 28.55 | 30.75 | 29.65 | +0.55 | 54.3% | 235 | 54.3% | -0.46 | 33.20 | 31.20 | 35.20 | — |
| — | 27.15 | 29.75 | 28.45 | +0.54 | 54.3% | 237.5 | 54.3% | -0.47 | 34.67 | 32.65 | 36.70 | — |
| — | 25.75 | 28.75 | 27.25 | +0.52 | 54.2% | 240 | 54.2% | -0.48 | 35.52 | 34.65 | 36.40 | — |
| — | 23.90 | 26.95 | 25.43 | +0.50 | 54.2% | 245 | 54.2% | -0.51 | 39.33 | 37.30 | 41.35 | — |
| — | 23.00 | 26.05 | 24.52 | +0.49 | 54.2% | 247.5 | 54.2% | -0.52 | 41.10 | 39.60 | 42.60 | — |
| — | 23.30 | 24.80 | 24.05 | +0.48 | 54.2% | 250 | 54.2% | -0.53 | 42.38 | 40.50 | 44.25 | — |
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.