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 | |
| — | 61.65 | 64.80 | 63.23 | +0.99 | 33.3% | 160 | 33.3% | -0.02 | 0.34 | 0.10 | 0.58 | — |
| — | 56.25 | 59.00 | 57.62 | +0.98 | 32.3% | 165 | 32.3% | -0.03 | 0.53 | 0.39 | 0.66 | — |
| — | 51.30 | 54.00 | 52.65 | +0.98 | 31.4% | 170 | 31.4% | -0.04 | 0.58 | 0.49 | 0.68 | — |
| — | 46.50 | 49.95 | 48.23 | +0.96 | 30.6% | 175 | 30.6% | -0.05 | 0.79 | 0.74 | 0.84 | — |
| — | 42.55 | 44.45 | 43.50 | +0.94 | 29.9% | 180 | 29.9% | -0.07 | 1.07 | 1.00 | 1.14 | — |
| — | 38.15 | 39.55 | 38.85 | +0.92 | 29.2% | 185 | 29.2% | -0.09 | 1.53 | 1.37 | 1.70 | — |
| — | 34.05 | 35.00 | 34.52 | +0.89 | 28.7% | 190 | 28.7% | -0.12 | 2.04 | 1.92 | 2.17 | — |
| — | 29.70 | 31.00 | 30.35 | +0.85 | 28.2% | 195 | 28.2% | -0.16 | 2.83 | 2.69 | 2.97 | — |
| — | 25.90 | 27.00 | 26.45 | +0.80 | 27.8% | 200 | 27.8% | -0.21 | 3.80 | 3.65 | 3.95 | — |
| — | 18.85 | 19.90 | 19.38 | +0.69 | 27.2% | 210 | 27.2% | -0.32 | 6.62 | 6.40 | 6.85 | — |
| — | 13.15 | 14.20 | 13.68 | +0.56 | 26.9% | 220 | 26.9% | -0.45 | 10.75 | 10.55 | 10.95 | — |
| — | 8.75 | 9.10 | 8.93 | +0.43 | 26.8% | 230 | 26.8% | -0.59 | 16.12 | 15.65 | 16.60 | — |
| — | 5.60 | 5.95 | 5.78 | +0.31 | 26.8% | 240 | 26.8% | -0.71 | 23.43 | 22.55 | 24.30 | — |
| — | 3.40 | 3.65 | 3.52 | +0.22 | 27.1% | 250 | 27.1% | -0.81 | 31.45 | 30.40 | 32.50 | — |
| — | 1.86 | 2.24 | 2.05 | +0.15 | 27.4% | 260 | 27.4% | -0.88 | 39.83 | 38.35 | 41.30 | — |
| — | 1.19 | 1.35 | 1.27 | +0.10 | 28.0% | 270 | 28.0% | -0.93 | 49.25 | 47.85 | 50.65 | — |
| — | 0.72 | 0.87 | 0.80 | +0.06 | 28.6% | 280 | 28.6% | -0.96 | 59.08 | 57.90 | 60.25 | — |
| — | 0.35 | 0.60 | 0.47 | +0.04 | 29.4% | 290 | 29.4% | -0.98 | 68.95 | 68.00 | 69.90 | — |
| — | 0.30 | 0.48 | 0.39 | +0.03 | 30.2% | 300 | 30.2% | -0.99 | 78.58 | 77.40 | 79.75 | — |
| — | 0.10 | 0.41 | 0.26 | +0.02 | 31.1% | 310 | 31.1% | -0.99 | 88.42 | 87.20 | 89.65 | — |
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.