Spot 222.00
· 70 contratti su 2 scadenze
· fonte ibkr
· catturata 06/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.65 | 20.50 | 19.07 | +0.86 | 47.5% | 202.5 | 47.5% | -0.14 | 0.14 | 0.10 | 0.19 | — |
| — | 15.15 | 18.10 | 16.62 | +0.81 | 45.1% | 205 | 45.1% | -0.19 | 0.17 | 0.15 | 0.20 | — |
| — | 13.75 | 15.25 | 14.50 | +0.75 | 43.0% | 207.5 | 43.0% | -0.25 | 0.26 | 0.21 | 0.30 | — |
| — | 11.45 | 13.00 | 12.22 | +0.67 | 41.4% | 210 | 41.4% | -0.33 | 0.43 | 0.35 | 0.52 | — |
| — | 9.20 | 10.50 | 9.85 | +0.57 | 39.9% | 212.5 | 39.9% | -0.43 | 0.74 | 0.56 | 0.93 | — |
| — | 7.30 | 8.45 | 7.88 | +0.47 | 38.5% | 215 | 38.5% | -0.53 | 1.05 | 0.92 | 1.18 | — |
| — | 6.05 | 6.60 | 6.33 | +0.37 | 37.2% | 217.5 | 37.2% | -0.63 | 1.61 | 1.43 | 1.79 | — |
| — | 4.35 | 4.65 | 4.50 | +0.28 | 36.1% | 220 | 36.1% | -0.73 | 2.47 | 2.19 | 2.75 | — |
| — | 2.94 | 3.20 | 3.07 | +0.20 | 35.2% | 222.5 | 35.2% | -0.81 | 3.55 | 3.30 | 3.80 | — |
| — | 1.91 | 2.15 | 2.03 | +0.14 | 34.6% | 225 | 34.6% | -0.87 | 5.08 | 4.65 | 5.50 | — |
| — | 1.13 | 1.38 | 1.25 | +0.09 | 34.3% | 227.5 | 34.3% | -0.92 | 6.97 | 6.45 | 7.50 | — |
| — | 0.66 | 0.74 | 0.70 | +0.05 | 34.2% | 230 | 34.2% | -0.95 | 9.00 | 8.30 | 9.70 | — |
| — | 0.34 | 0.57 | 0.46 | +0.04 | 34.4% | 232.5 | 34.4% | -0.97 | 11.22 | 10.50 | 11.95 | — |
| — | 0.12 | 0.23 | 0.17 | +0.02 | 34.7% | 235 | 34.7% | -0.99 | 13.55 | 12.80 | 14.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 35.1% | 237.5 | 35.1% | -1.00 | 16.10 | 14.50 | 17.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 35.6% | 240 | 35.6% | -1.00 | 18.75 | 17.40 | 20.10 | — |
| — | — | 0.45 | — | +0.01 | 36.1% | 242.5 | 36.1% | -1.00 | 21.00 | 19.35 | 22.65 | — |
| — | — | 0.03 | — | +0.00 | 36.6% | 245 | 36.6% | -1.00 | 23.43 | 21.70 | 25.15 | — |
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.