Spot 222.11
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.98 | 50.3% | 182.5 | 50.3% | -0.02 | — | — | — | — |
| — | 35.75 | 40.45 | 38.10 | +0.98 | 48.0% | 185 | 48.0% | -0.02 | 0.17 | 0.16 | 0.18 | — |
| — | — | — | — | +0.97 | 45.8% | 187.5 | 45.8% | -0.03 | — | — | — | — |
| — | 30.90 | 34.45 | 32.67 | +0.97 | 43.7% | 190 | 43.7% | -0.03 | 0.21 | 0.20 | 0.23 | — |
| — | 28.45 | 31.85 | 30.15 | +0.97 | 41.7% | 192.5 | 41.7% | -0.03 | 0.24 | 0.23 | 0.26 | — |
| — | 26.10 | 29.50 | 27.80 | +0.96 | 39.8% | 195 | 39.8% | -0.04 | 0.29 | 0.28 | 0.31 | — |
| — | 23.65 | 25.40 | 24.52 | +0.95 | 38.0% | 197.5 | 38.0% | -0.05 | 0.35 | 0.34 | 0.37 | — |
| — | 21.25 | 23.00 | 22.12 | +0.94 | 36.4% | 200 | 36.4% | -0.06 | 0.44 | 0.43 | 0.45 | — |
| — | 19.00 | 20.65 | 19.82 | +0.92 | 35.0% | 202.5 | 35.0% | -0.08 | 0.57 | 0.56 | 0.59 | — |
| — | 17.95 | 18.30 | 18.12 | +0.90 | 33.8% | 205 | 33.8% | -0.10 | 0.75 | 0.73 | 0.77 | — |
| — | 15.70 | 16.05 | 15.88 | +0.87 | 32.8% | 207.5 | 32.8% | -0.13 | 0.99 | 0.98 | 1.01 | — |
| — | 13.50 | 13.85 | 13.68 | +0.82 | 32.1% | 210 | 32.1% | -0.18 | 1.33 | 1.31 | 1.36 | — |
| — | 10.55 | 11.85 | 11.20 | +0.78 | 31.5% | 212.5 | 31.5% | -0.23 | 1.78 | 1.75 | 1.82 | — |
| — | 9.65 | 9.95 | 9.80 | — | — | 215 | — | — | 2.38 | 2.34 | 2.41 | — |
| — | 7.90 | 8.20 | 8.05 | +0.66 | 30.5% | 217.5 | 30.5% | -0.34 | 3.12 | 3.05 | 3.20 | — |
| — | 6.35 | 6.60 | 6.47 | +0.59 | 30.0% | 220 | 30.0% | -0.41 | 4.08 | 4.00 | 4.15 | — |
| — | 5.05 | 5.20 | 5.12 | +0.51 | 29.8% | 222.5 | 29.8% | -0.49 | 5.20 | 5.15 | 5.25 | — |
| — | 3.90 | 4.00 | 3.95 | +0.44 | 29.6% | 225 | 29.6% | -0.57 | 6.55 | 6.45 | 6.65 | — |
| — | 2.96 | 3.05 | 3.00 | +0.36 | 29.4% | 227.5 | 29.4% | -0.64 | 8.07 | 7.95 | 8.20 | — |
| — | 2.18 | 2.25 | 2.21 | +0.29 | 29.2% | 230 | 29.2% | -0.71 | 10.05 | 9.00 | 11.10 | — |
| — | 1.58 | 1.64 | 1.61 | +0.22 | 29.0% | 232.5 | 29.0% | -0.78 | 12.32 | 11.60 | 13.05 | — |
| — | 1.13 | 1.18 | 1.16 | +0.17 | 29.0% | 235 | 29.0% | -0.84 | 13.82 | 12.40 | 15.25 | — |
| — | 0.80 | 0.86 | 0.83 | +0.13 | 29.2% | 237.5 | 29.2% | -0.88 | 16.18 | 14.70 | 17.65 | — |
| — | 0.57 | 0.61 | 0.59 | +0.10 | 29.5% | 240 | 29.5% | -0.91 | 18.32 | 18.15 | 18.50 | — |
| — | 0.41 | 0.45 | 0.43 | +0.08 | 30.1% | 242.5 | 30.1% | -0.94 | 20.75 | 19.60 | 21.90 | — |
| — | 0.30 | 0.33 | 0.32 | +0.06 | 30.7% | 245 | 30.7% | -0.96 | 23.68 | 21.45 | 25.90 | — |
| — | — | — | — | +0.04 | 31.5% | 247.5 | 31.5% | -0.97 | — | — | — | — |
| — | 0.17 | 0.20 | 0.18 | +0.03 | 32.3% | 250 | 32.3% | -0.98 | 28.82 | 26.15 | 31.50 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 34.1% | 255 | 34.1% | -1.00 | 34.50 | 31.30 | 37.70 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 36.0% | 260 | 36.0% | -1.00 | 38.05 | 36.20 | 39.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 37.9% | 265 | 37.9% | -1.00 | 44.48 | 41.30 | 47.65 | — |
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.