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 | |
| — | 61.75 | 64.45 | 63.10 | +0.96 | 32.0% | 160 | 32.0% | -0.05 | 0.92 | 0.72 | 1.11 | — |
| — | 57.40 | 59.80 | 58.60 | +0.95 | 31.4% | 165 | 31.4% | -0.06 | 1.26 | 1.17 | 1.35 | — |
| — | 52.55 | 55.25 | 53.90 | +0.93 | 30.9% | 170 | 30.9% | -0.08 | 1.58 | 1.49 | 1.68 | — |
| — | 48.50 | 51.40 | 49.95 | +0.91 | 30.4% | 175 | 30.4% | -0.09 | 2.10 | 2.02 | 2.17 | — |
| — | 43.85 | 47.20 | 45.52 | +0.89 | 29.9% | 180 | 29.9% | -0.12 | 2.65 | 2.53 | 2.76 | — |
| — | 40.10 | 42.05 | 41.08 | +0.86 | 29.4% | 185 | 29.4% | -0.15 | 3.30 | 3.10 | 3.50 | — |
| — | 36.00 | 37.70 | 36.85 | +0.83 | 29.0% | 190 | 29.0% | -0.18 | 4.30 | 4.20 | 4.40 | — |
| — | 32.30 | 33.75 | 33.02 | +0.80 | 28.7% | 195 | 28.7% | -0.21 | 5.47 | 5.25 | 5.70 | — |
| — | 29.25 | 30.35 | 29.80 | +0.76 | 28.3% | 200 | 28.3% | -0.25 | 6.80 | 6.55 | 7.05 | — |
| — | 22.65 | 23.75 | 23.20 | +0.67 | 27.8% | 210 | 27.8% | -0.34 | 10.07 | 9.80 | 10.35 | — |
| — | 16.60 | 18.45 | 17.52 | +0.57 | 27.5% | 220 | 27.5% | -0.44 | 14.40 | 13.95 | 14.85 | — |
| — | 12.55 | 13.00 | 12.78 | +0.47 | 27.3% | 230 | 27.3% | -0.55 | 19.73 | 19.25 | 20.20 | — |
| — | 8.75 | 9.40 | 9.07 | +0.37 | 27.2% | 240 | 27.2% | -0.64 | 26.35 | 25.65 | 27.05 | — |
| — | 6.25 | 6.75 | 6.50 | +0.29 | 27.3% | 250 | 27.3% | -0.73 | 33.90 | 32.90 | 34.90 | — |
| — | 4.10 | 4.85 | 4.47 | +0.22 | 27.5% | 260 | 27.5% | -0.80 | 42.15 | 41.20 | 43.10 | — |
| — | 3.05 | 3.50 | 3.27 | +0.17 | 27.8% | 270 | 27.8% | -0.86 | 50.75 | 49.70 | 51.80 | — |
| — | 2.07 | 2.52 | 2.29 | +0.13 | 28.2% | 280 | 28.2% | -0.91 | 59.85 | 58.80 | 60.90 | — |
| — | 1.14 | 1.85 | 1.50 | +0.09 | 28.5% | 290 | 28.5% | -0.94 | 69.50 | 68.55 | 70.45 | — |
| — | 0.93 | 1.25 | 1.09 | +0.07 | 28.9% | 300 | 28.9% | -0.96 | 79.03 | 77.80 | 80.25 | — |
| — | 0.75 | 0.96 | 0.85 | +0.05 | 29.3% | 310 | 29.3% | -0.98 | — | — | — | — |
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.