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 | |
| — | 17.35 | 19.00 | 18.18 | +0.72 | 48.6% | 205 | 48.6% | -0.28 | 1.47 | 1.29 | 1.65 | — |
| — | 16.10 | 17.35 | 16.73 | +0.67 | 47.8% | 207.5 | 47.8% | -0.33 | 1.89 | 1.67 | 2.10 | — |
| — | 13.90 | 15.10 | 14.50 | +0.62 | 47.0% | 210 | 47.0% | -0.39 | 2.44 | 2.25 | 2.63 | — |
| — | 11.75 | 13.20 | 12.47 | +0.56 | 46.2% | 212.5 | 46.2% | -0.44 | 3.08 | 2.87 | 3.30 | — |
| — | 10.55 | 11.55 | 11.05 | +0.50 | 45.5% | 215 | 45.5% | -0.50 | 3.95 | 3.50 | 4.40 | — |
| — | 9.25 | 9.70 | 9.47 | +0.45 | 44.9% | 217.5 | 44.9% | -0.56 | 5.00 | 4.50 | 5.50 | — |
| — | 7.80 | 8.30 | 8.05 | +0.38 | 44.3% | 220 | 44.3% | -0.62 | 5.90 | 5.25 | 6.55 | — |
| — | 6.00 | 6.85 | 6.42 | +0.33 | 43.7% | 222.5 | 43.7% | -0.67 | 6.85 | 6.55 | 7.15 | — |
| — | 5.05 | 5.65 | 5.35 | +0.28 | 43.2% | 225 | 43.2% | -0.73 | 8.38 | 7.95 | 8.80 | — |
| — | 4.35 | 4.95 | 4.65 | +0.23 | 42.7% | 227.5 | 42.7% | -0.77 | 9.93 | 9.15 | 10.70 | — |
| — | 3.45 | 3.70 | 3.58 | +0.19 | 42.2% | 230 | 42.2% | -0.82 | 11.62 | 10.85 | 12.40 | — |
| — | 2.32 | 2.86 | 2.59 | +0.16 | 41.8% | 232.5 | 41.8% | -0.85 | 13.50 | 12.65 | 14.35 | — |
| — | 1.93 | 2.25 | 2.09 | +0.12 | 41.5% | 235 | 41.5% | -0.89 | 15.43 | 14.50 | 16.35 | — |
| — | 1.40 | 1.73 | 1.56 | +0.10 | 41.2% | 237.5 | 41.2% | -0.91 | 17.25 | 16.15 | 18.35 | — |
| — | 0.99 | 1.27 | 1.13 | +0.08 | 41.0% | 240 | 41.0% | -0.93 | 19.48 | 18.45 | 20.50 | — |
| — | 0.80 | 1.00 | 0.90 | +0.06 | 40.8% | 242.5 | 40.8% | -0.95 | 21.65 | 20.55 | 22.75 | — |
| — | 0.55 | 0.82 | 0.69 | +0.05 | 40.7% | 245 | 40.7% | -0.96 | 23.82 | 22.65 | 25.00 | — |
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.