Spot 222.09
· 70 contratti su 2 scadenze
· fonte ibkr
· catturata 07/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.20 | 24.20 | 23.20 | +0.90 | 51.1% | 200 | 51.1% | -0.10 | 0.81 | 0.64 | 0.98 | — |
| — | 17.70 | 19.85 | 18.77 | +0.84 | 48.9% | 205 | 48.9% | -0.16 | 1.33 | 1.11 | 1.55 | — |
| — | 15.55 | 17.70 | 16.62 | +0.81 | 47.9% | 207.5 | 47.9% | -0.19 | 1.66 | 1.51 | 1.81 | — |
| — | 13.80 | 15.20 | 14.50 | +0.77 | 47.0% | 210 | 47.0% | -0.23 | 2.17 | 1.99 | 2.35 | — |
| — | 11.65 | 13.75 | 12.70 | +0.73 | 46.1% | 212.5 | 46.1% | -0.27 | 2.70 | 2.46 | 2.94 | — |
| — | 10.45 | 11.75 | 11.10 | +0.68 | 45.4% | 215 | 45.4% | -0.32 | 3.42 | 3.15 | 3.70 | — |
| — | 8.75 | 10.10 | 9.43 | +0.62 | 44.8% | 217.5 | 44.8% | -0.38 | 4.33 | 4.05 | 4.60 | — |
| — | 7.45 | 8.20 | 7.83 | — | — | 220 | — | — | 5.38 | 5.10 | 5.65 | — |
| — | 6.05 | 7.05 | 6.55 | — | — | 222.5 | 43.7% | -0.49 | 6.58 | 6.30 | 6.85 | — |
| — | 5.00 | 5.85 | 5.42 | +0.45 | 43.3% | 225 | 43.3% | -0.55 | 7.78 | 7.00 | 8.55 | — |
| — | 3.75 | 4.90 | 4.33 | +0.39 | 43.0% | 227.5 | 43.0% | -0.61 | 9.40 | 8.70 | 10.10 | — |
| — | 3.15 | 3.60 | 3.38 | +0.34 | 42.6% | 230 | 42.6% | -0.67 | 11.05 | 10.30 | 11.80 | — |
| — | 2.45 | 2.86 | 2.65 | +0.28 | 42.2% | 232.5 | 42.2% | -0.72 | 12.60 | 11.85 | 13.35 | — |
| — | 1.86 | 2.21 | 2.04 | +0.23 | 41.8% | 235 | 41.8% | -0.77 | 14.60 | 13.55 | 15.65 | — |
| — | 1.39 | 1.71 | 1.55 | +0.19 | 41.5% | 237.5 | 41.5% | -0.82 | 16.68 | 15.60 | 17.75 | — |
| — | 0.95 | 1.41 | 1.18 | +0.15 | 41.1% | 240 | 41.1% | -0.86 | 18.77 | 17.65 | 19.90 | — |
| — | 0.52 | 1.35 | 0.94 | +0.12 | 40.9% | 242.5 | 40.9% | -0.89 | 20.98 | 19.85 | 22.10 | — |
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.