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 | |
| — | 21.25 | 24.20 | 22.73 | +0.99 | 76.0% | 200 | 76.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 18.65 | 21.70 | 20.18 | +0.98 | 72.6% | 202.5 | 72.6% | -0.02 | 0.24 | 0.01 | 0.48 | — |
| — | 16.00 | 19.20 | 17.60 | +0.96 | 68.1% | 205 | 68.1% | -0.04 | — | — | 0.18 | — |
| — | 13.85 | 16.70 | 15.28 | +0.93 | 62.5% | 207.5 | 62.5% | -0.07 | — | — | 0.14 | — |
| — | 11.25 | 13.80 | 12.53 | +0.88 | 56.0% | 210 | 56.0% | -0.12 | 0.05 | 0.01 | 0.09 | — |
| — | 9.20 | 11.25 | 10.22 | +0.81 | 49.2% | 212.5 | 49.2% | -0.19 | 0.10 | 0.02 | 0.19 | — |
| — | 6.65 | 8.40 | 7.53 | +0.69 | 43.0% | 215 | 43.0% | -0.31 | 0.14 | 0.12 | 0.16 | — |
| — | 4.75 | 6.05 | 5.40 | +0.55 | 38.4% | 217.5 | 38.4% | -0.45 | 0.30 | 0.12 | 0.49 | — |
| — | 2.72 | 3.65 | 3.19 | +0.39 | 36.3% | 220 | 36.3% | -0.61 | 0.71 | 0.50 | 0.93 | — |
| — | 1.41 | 1.80 | 1.60 | +0.25 | 36.2% | 222.5 | 36.2% | -0.75 | 1.75 | 1.40 | 2.11 | — |
| — | 0.51 | 0.82 | 0.67 | +0.15 | 37.6% | 225 | 37.6% | -0.85 | 3.19 | 2.64 | 3.75 | — |
| — | 0.09 | 0.30 | 0.20 | +0.08 | 39.7% | 227.5 | 39.7% | -0.92 | 5.20 | 4.50 | 5.90 | — |
| — | 0.04 | 0.15 | 0.10 | +0.04 | 41.7% | 230 | 41.7% | -0.96 | 7.72 | 6.70 | 8.75 | — |
| — | — | 0.03 | — | +0.02 | 43.3% | 232.5 | 43.3% | -0.98 | 10.05 | 8.35 | 11.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 44.4% | 235 | 44.4% | -1.00 | 12.68 | 10.85 | 14.50 | — |
| — | — | 0.63 | — | +0.00 | 44.9% | 237.5 | 44.9% | -1.00 | 15.18 | 13.35 | 17.00 | — |
| — | — | 0.10 | — | +0.00 | 45.2% | 240 | 45.2% | -1.00 | 18.10 | 16.70 | 19.50 | — |
| — | — | 0.88 | — | +0.00 | 45.3% | 242.5 | 45.3% | -1.00 | 20.15 | 18.35 | 21.95 | — |
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.