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 | |
| — | 46.40 | 46.80 | 46.60 | +0.89 | 40.3% | 180 | 40.3% | -0.12 | 2.76 | 2.71 | 2.81 | — |
| — | 38.00 | 38.50 | 38.25 | +0.83 | 38.8% | 190 | 38.8% | -0.17 | 4.22 | 4.10 | 4.35 | — |
| — | 34.10 | 34.55 | 34.33 | +0.80 | 38.1% | 195 | 38.1% | -0.21 | 5.30 | 5.15 | 5.45 | — |
| — | 30.35 | 30.80 | 30.57 | +0.76 | 37.5% | 200 | 37.5% | -0.24 | 6.47 | 6.35 | 6.60 | — |
| — | 26.65 | 27.25 | 26.95 | — | — | 205 | 37.0% | -0.28 | 7.97 | 7.85 | 8.10 | — |
| — | 23.60 | 23.95 | 23.77 | +0.67 | 36.5% | 210 | 36.5% | -0.33 | 9.65 | 9.50 | 9.80 | — |
| — | 20.55 | 20.90 | 20.73 | +0.63 | 36.1% | 215 | 36.1% | -0.38 | 11.53 | 11.35 | 11.70 | — |
| — | 17.80 | 18.00 | 17.90 | +0.58 | 35.7% | 220 | 35.7% | -0.43 | 13.70 | 13.55 | 13.85 | — |
| — | 17.15 | 17.60 | 17.38 | +0.57 | 35.6% | 221 | 35.6% | -0.44 | 14.15 | 14.00 | 14.30 | — |
| — | 16.65 | 17.05 | 16.85 | +0.56 | 35.5% | 222 | 35.5% | -0.45 | 14.60 | 14.40 | 14.80 | — |
| — | 16.20 | 16.55 | 16.38 | +0.55 | 35.5% | 223 | 35.5% | -0.46 | 14.82 | 14.35 | 15.30 | — |
| — | 15.70 | 16.05 | 15.88 | +0.54 | 35.4% | 224 | 35.4% | -0.47 | 15.62 | 15.45 | 15.80 | — |
| — | 15.30 | 15.55 | 15.43 | +0.53 | 35.3% | 225 | 35.3% | -0.48 | 16.15 | 16.00 | 16.30 | — |
| — | 14.70 | 15.10 | 14.90 | +0.52 | 35.3% | 226 | 35.3% | -0.49 | 16.65 | 16.45 | 16.85 | — |
| — | 13.00 | 13.20 | 13.10 | +0.48 | 35.0% | 230 | 35.0% | -0.53 | 18.88 | 18.65 | 19.10 | — |
| — | 10.95 | 11.25 | 11.10 | +0.43 | 34.7% | 235 | 34.7% | -0.58 | 21.85 | 21.60 | 22.10 | — |
| — | 9.20 | 9.40 | 9.30 | +0.38 | 34.5% | 240 | 34.5% | -0.63 | 25.20 | 24.85 | 25.55 | — |
| — | 7.65 | 7.95 | 7.80 | +0.34 | 34.4% | 245 | 34.4% | -0.68 | 28.45 | 27.95 | 28.95 | — |
| — | 6.30 | 6.60 | 6.45 | +0.29 | 34.2% | 250 | 34.2% | -0.72 | 32.30 | 32.00 | 32.60 | — |
| — | 5.25 | 5.50 | 5.38 | +0.25 | 34.2% | 255 | 34.2% | -0.77 | 36.23 | 35.90 | 36.55 | — |
| — | 3.55 | 3.75 | 3.65 | +0.19 | 34.2% | 265 | 34.2% | -0.84 | 44.48 | 43.90 | 45.05 | — |
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.