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 | |
| — | 54.15 | 55.05 | 54.60 | +0.87 | 40.1% | 175 | 40.1% | -0.13 | 4.25 | 4.10 | 4.40 | — |
| — | 49.40 | 51.50 | 50.45 | +0.85 | 39.5% | 180 | 39.5% | -0.16 | 5.10 | 4.95 | 5.25 | — |
| — | 46.15 | 47.15 | 46.65 | +0.82 | 38.9% | 185 | 38.9% | -0.18 | 6.10 | 5.90 | 6.30 | — |
| — | 41.75 | 43.20 | 42.48 | +0.80 | 38.4% | 190 | — | — | 7.17 | 7.00 | 7.35 | — |
| — | 38.65 | 39.95 | 39.30 | — | — | 195 | — | — | 8.47 | 8.30 | 8.65 | — |
| — | 35.50 | 36.05 | 35.77 | — | — | 200 | — | — | 9.95 | 9.65 | 10.25 | — |
| — | 32.20 | 32.75 | 32.48 | — | — | 205 | 37.1% | -0.31 | 11.60 | 11.35 | 11.85 | — |
| — | 29.10 | 29.65 | 29.38 | +0.67 | 36.8% | 210 | 36.8% | -0.34 | 13.43 | 13.20 | 13.65 | — |
| — | 26.30 | 26.75 | 26.52 | +0.63 | 36.5% | 215 | 36.5% | -0.38 | 15.47 | 15.25 | 15.70 | — |
| — | 23.55 | 24.00 | 23.77 | — | — | 220 | — | — | 17.68 | 17.40 | 17.95 | — |
| — | 21.05 | 21.50 | 21.27 | — | — | 225 | — | — | 20.23 | 20.00 | 20.45 | — |
| — | 18.75 | 19.15 | 18.95 | — | — | 230 | — | — | 22.88 | 22.65 | 23.10 | — |
| — | 16.60 | 17.05 | 16.82 | — | — | 235 | — | — | 25.82 | 25.40 | 26.25 | — |
| — | 14.70 | 15.05 | 14.88 | — | — | 240 | — | — | 28.73 | 28.35 | 29.10 | — |
| — | 12.95 | 13.30 | 13.12 | +0.41 | 35.2% | 245 | 35.2% | -0.62 | 32.25 | 31.40 | 33.10 | — |
| — | 11.40 | 11.80 | 11.60 | +0.37 | 35.1% | 250 | 35.1% | -0.65 | 37.40 | 35.00 | 39.80 | — |
| — | 9.95 | 10.55 | 10.25 | +0.34 | 35.0% | 255 | 35.0% | -0.69 | 39.12 | 38.20 | 40.05 | — |
| — | 8.75 | 9.05 | 8.90 | +0.31 | 35.0% | 260 | 35.0% | -0.72 | 42.92 | 41.95 | 43.90 | — |
| — | 7.65 | 8.00 | 7.83 | +0.28 | 34.9% | 265 | 34.9% | -0.76 | 46.85 | 45.85 | 47.85 | — |
| — | 6.65 | 7.10 | 6.88 | +0.25 | 34.9% | 270 | 34.9% | -0.79 | 50.95 | 49.95 | 51.95 | — |
| — | 5.85 | 6.10 | 5.97 | +0.23 | 34.9% | 275 | 34.9% | -0.82 | 55.20 | 54.20 | 56.20 | — |
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.