Spot 222.13
· 68 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.90 | 21.80 | 20.85 | +0.90 | 50.2% | 202.5 | 50.2% | -0.10 | 0.47 | 0.31 | 0.63 | — |
| — | 17.60 | 19.50 | 18.55 | +0.87 | 49.0% | 205 | 49.0% | -0.13 | 0.76 | 0.69 | 0.82 | — |
| — | 15.30 | 17.25 | 16.27 | +0.84 | 48.0% | 207.5 | 48.0% | -0.16 | 0.98 | 0.80 | 1.16 | — |
| — | 13.20 | 15.15 | 14.18 | +0.80 | 47.0% | 210 | 47.0% | -0.20 | 1.36 | 1.21 | 1.51 | — |
| — | 11.25 | 13.10 | 12.18 | +0.75 | 46.2% | 212.5 | 46.2% | -0.25 | 1.90 | 1.80 | 2.00 | — |
| — | 9.05 | 10.60 | 9.82 | +0.70 | 45.6% | 215 | 45.6% | -0.30 | 2.54 | 2.39 | 2.69 | — |
| — | 7.75 | 9.20 | 8.47 | +0.64 | 45.0% | 217.5 | 45.0% | -0.36 | 3.42 | 3.25 | 3.60 | — |
| — | 6.55 | 7.60 | 7.08 | +0.58 | 44.5% | 220 | 44.5% | -0.42 | 4.55 | 4.25 | 4.85 | — |
| — | 5.30 | 5.70 | 5.50 | +0.51 | 44.1% | 222.5 | 44.1% | -0.49 | 5.62 | 5.40 | 5.85 | — |
| — | 4.05 | 4.45 | 4.25 | +0.44 | 43.8% | 225 | 43.8% | -0.56 | 6.90 | 6.60 | 7.20 | — |
| — | 3.10 | 3.50 | 3.30 | +0.37 | 43.6% | 227.5 | 43.6% | -0.63 | 8.43 | 8.00 | 8.85 | — |
| — | 2.40 | 2.67 | 2.54 | +0.31 | 43.3% | 230 | 43.3% | -0.69 | 10.32 | 10.00 | 10.65 | — |
| — | 1.73 | 2.00 | 1.86 | +0.25 | 43.1% | 232.5 | 43.1% | -0.75 | 11.57 | 10.60 | 12.55 | — |
| — | 1.25 | 1.48 | 1.36 | +0.20 | 42.9% | 235 | 42.9% | -0.80 | 13.57 | 12.60 | 14.55 | — |
| — | 0.84 | 1.20 | 1.02 | +0.16 | 42.7% | 237.5 | 42.7% | -0.85 | 15.65 | 14.65 | 16.65 | — |
| — | 0.61 | 0.80 | 0.70 | +0.12 | 42.7% | 240 | 42.7% | -0.89 | 18.02 | 16.95 | 19.10 | — |
| — | 0.28 | 0.95 | 0.61 | +0.09 | 42.6% | 242.5 | 42.6% | -0.92 | 20.30 | 19.25 | 21.35 | — |
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.