Spot 222.18
· 72 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 24.30 | 23.15 | +0.88 | 51.4% | 200 | 51.4% | -0.12 | 0.55 | 0.44 | 0.66 | — |
| — | 20.05 | 22.00 | 21.02 | +0.85 | 50.4% | 202.5 | 50.4% | -0.15 | 0.79 | 0.64 | 0.93 | — |
| — | 17.45 | 19.75 | 18.60 | +0.81 | 49.4% | 205 | 49.4% | -0.19 | 1.06 | 0.88 | 1.24 | — |
| — | 15.65 | 17.55 | 16.60 | +0.77 | 48.5% | 207.5 | 48.5% | -0.23 | 1.28 | 1.08 | 1.49 | — |
| — | 13.65 | 14.90 | 14.28 | +0.72 | 47.7% | 210 | 47.7% | -0.28 | 1.73 | 1.60 | 1.86 | — |
| — | 11.50 | 13.40 | 12.45 | +0.66 | 46.9% | 212.5 | 46.9% | -0.34 | 2.23 | 2.06 | 2.39 | — |
| — | 10.05 | 11.35 | 10.70 | +0.60 | 46.2% | 215 | 46.2% | -0.40 | 2.92 | 2.75 | 3.10 | — |
| — | 7.80 | 9.60 | 8.70 | — | — | 217.5 | 45.5% | -0.47 | 3.88 | 3.55 | 4.20 | — |
| — | 6.90 | 7.30 | 7.10 | +0.47 | 45.0% | 220 | 45.0% | -0.53 | 4.70 | 4.50 | 4.90 | — |
| — | 5.55 | 6.55 | 6.05 | +0.40 | 44.5% | 222.5 | 44.5% | -0.60 | 5.95 | 5.65 | 6.25 | — |
| — | 4.40 | 4.75 | 4.58 | +0.34 | 44.0% | 225 | 44.0% | -0.66 | 7.30 | 7.05 | 7.55 | — |
| — | 3.45 | 3.75 | 3.60 | +0.28 | 43.6% | 227.5 | 43.6% | -0.72 | 8.97 | 8.50 | 9.45 | — |
| — | 2.64 | 2.89 | 2.77 | +0.23 | 43.3% | 230 | 43.3% | -0.77 | 10.60 | 10.20 | 11.00 | — |
| — | 1.97 | 2.22 | 2.10 | +0.18 | 43.0% | 232.5 | 43.0% | -0.82 | 12.30 | 11.35 | 13.25 | — |
| — | 1.50 | 1.69 | 1.59 | +0.15 | 42.8% | 235 | 42.8% | -0.86 | 13.82 | 12.80 | 14.85 | — |
| — | 1.00 | 1.37 | 1.19 | +0.12 | 42.7% | 237.5 | 42.7% | -0.89 | 16.62 | 16.00 | 17.25 | — |
| — | 0.78 | 1.16 | 0.97 | +0.09 | 42.6% | 240 | 42.6% | -0.92 | 18.25 | 17.30 | 19.20 | — |
| — | 0.47 | 0.92 | 0.69 | +0.07 | 42.6% | 242.5 | 42.6% | -0.94 | 20.43 | 19.35 | 21.50 | — |
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.