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 | |
| — | 36.25 | 39.00 | 37.62 | +0.96 | 41.0% | 185 | 41.0% | -0.04 | 0.48 | 0.47 | 0.50 | — |
| — | 32.40 | 34.00 | 33.20 | +0.94 | 38.7% | 190 | 38.7% | -0.06 | 0.66 | 0.64 | 0.67 | — |
| — | 28.40 | 28.90 | 28.65 | +0.91 | 36.6% | 195 | 36.6% | -0.09 | 0.92 | 0.90 | 0.93 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 23.55 | 24.90 | 24.23 | +0.88 | 34.8% | 200 | 34.8% | -0.12 | 1.32 | 1.30 | 1.35 | — |
| — | — | — | — | — | — | 202.5 | — | — | — | — | — | — |
| — | 19.50 | 19.85 | 19.68 | +0.83 | 33.2% | 205 | 33.2% | -0.17 | 1.98 | 1.96 | 2.00 | — |
| — | — | — | — | — | — | 207.5 | — | — | — | — | — | — |
| — | 15.45 | 15.85 | 15.65 | +0.76 | 32.2% | 210 | 32.2% | -0.24 | 2.94 | 2.91 | 2.97 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 12.00 | 12.30 | 12.15 | +0.67 | 31.5% | 215 | 31.5% | -0.33 | 4.33 | 4.25 | 4.40 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 8.95 | 9.05 | 9.00 | +0.57 | 30.9% | 220 | 30.9% | -0.43 | 6.22 | 6.15 | 6.30 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 6.40 | 6.50 | 6.45 | +0.47 | 30.2% | 225 | 30.2% | -0.54 | 8.68 | 8.60 | 8.75 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 4.35 | 4.45 | 4.40 | +0.36 | 29.8% | 230 | 29.8% | -0.64 | 11.65 | 11.50 | 11.80 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 2.90 | 2.96 | 2.93 | +0.27 | 29.7% | 235 | 29.7% | -0.74 | 15.03 | 13.65 | 16.40 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 1.86 | 1.92 | 1.89 | +0.20 | 29.8% | 240 | 29.8% | -0.82 | 19.30 | 18.15 | 20.45 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 1.18 | 1.23 | 1.21 | +0.14 | 30.1% | 245 | 30.1% | -0.88 | 23.68 | 22.45 | 24.90 | — |
| — | 0.76 | 0.80 | 0.78 | +0.09 | 30.7% | 250 | 30.7% | -0.93 | 28.50 | 27.00 | 30.00 | — |
| — | 0.50 | 0.53 | 0.52 | +0.07 | 31.4% | 255 | 31.4% | -0.96 | 33.60 | 32.90 | 34.30 | — |
| — | 0.34 | 0.37 | 0.35 | +0.05 | 32.2% | 260 | 32.2% | -0.98 | 38.02 | 36.35 | 39.70 | — |
| — | 0.24 | 0.26 | 0.25 | +0.03 | 33.1% | 265 | 33.1% | -1.00 | 43.02 | 41.30 | 44.75 | — |
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.