Spot 222.22
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.00 | 44.85 | 42.92 | +0.98 | 36.8% | 180 | 36.8% | -0.02 | — | — | 2.26 | — |
| — | 36.20 | 39.25 | 37.73 | +0.97 | 35.0% | 185 | 35.0% | -0.03 | — | — | 2.33 | — |
| — | 31.40 | 34.55 | 32.98 | +0.96 | 33.4% | 190 | 33.4% | -0.04 | 0.37 | 0.11 | 0.63 | — |
| — | 26.65 | 29.80 | 28.23 | +0.93 | 32.1% | 195 | 32.1% | -0.07 | 0.60 | 0.36 | 0.85 | — |
| — | 22.70 | 24.80 | 23.75 | +0.90 | 30.9% | 200 | 30.9% | -0.10 | 1.09 | 0.87 | 1.31 | — |
| — | 18.60 | 20.25 | 19.43 | +0.85 | 30.0% | 205 | 30.0% | -0.16 | 1.61 | 1.37 | 1.86 | — |
| — | 14.55 | 16.30 | 15.43 | +0.77 | 29.4% | 210 | 29.4% | -0.23 | 2.67 | 2.52 | 2.81 | — |
| — | 11.10 | 12.55 | 11.82 | +0.68 | 29.0% | 215 | 29.0% | -0.32 | 4.08 | 3.90 | 4.25 | — |
| — | 8.60 | 9.25 | 8.93 | +0.58 | 28.6% | 220 | 28.6% | -0.42 | 6.08 | 5.85 | 6.30 | — |
| — | 6.15 | 6.70 | 6.42 | +0.47 | 28.3% | 225 | 28.3% | -0.53 | 8.57 | 8.30 | 8.85 | — |
| — | 4.20 | 4.70 | 4.45 | +0.36 | 28.1% | 230 | 28.1% | -0.64 | 11.47 | 10.15 | 12.80 | — |
| — | 2.64 | 3.15 | 2.90 | +0.27 | 28.0% | 235 | 28.0% | -0.74 | 15.25 | 14.20 | 16.30 | — |
| — | 1.84 | 2.14 | 1.99 | +0.19 | 28.2% | 240 | 28.2% | -0.82 | 19.40 | 18.50 | 20.30 | — |
| — | 1.04 | 1.49 | 1.26 | +0.13 | 28.8% | 245 | 28.8% | -0.89 | 23.70 | 22.75 | 24.65 | — |
| — | 0.61 | 1.52 | 1.06 | +0.10 | 29.8% | 250 | 29.8% | -0.93 | 28.38 | 27.20 | 29.55 | — |
| — | 0.42 | 0.62 | 0.52 | +0.07 | 31.1% | 255 | 31.1% | -0.95 | 33.17 | 32.00 | 34.35 | — |
| — | — | 2.31 | — | +0.06 | 32.7% | 260 | 32.7% | -0.97 | 38.27 | 36.80 | 39.75 | — |
| — | — | 1.35 | — | +0.04 | 34.5% | 265 | 34.5% | -0.98 | 42.83 | 40.85 | 44.80 | — |
| — | — | 2.21 | — | +0.04 | 36.6% | 270 | 36.6% | -0.99 | 47.80 | 45.85 | 49.75 | — |
| — | — | 2.19 | — | +0.03 | 38.8% | 275 | 38.8% | -0.99 | 52.98 | 51.20 | 54.75 | — |
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.