Spot 222.38
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 21.30 | 19.77 | +0.99 | 56.0% | 202.5 | 56.0% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 15.70 | 18.30 | 17.00 | +0.98 | 52.2% | 205 | 52.2% | -0.02 | — | — | 0.35 | — |
| — | 13.30 | 16.30 | 14.80 | +0.98 | 48.2% | 207.5 | 48.2% | -0.03 | 0.20 | 0.01 | 0.39 | — |
| — | 11.10 | 13.75 | 12.43 | +0.96 | 44.1% | 210 | 44.1% | -0.04 | — | — | 0.47 | — |
| — | 8.65 | 11.30 | 9.97 | +0.94 | 39.9% | 212.5 | 39.9% | -0.06 | — | — | 0.50 | — |
| — | 6.30 | 8.25 | 7.28 | +0.90 | 36.2% | 215 | 36.2% | -0.10 | — | — | 1.15 | — |
| — | 4.20 | 5.80 | 5.00 | +0.82 | 33.2% | 217.5 | 33.2% | -0.18 | 0.53 | 0.32 | 0.74 | — |
| — | 3.10 | 3.80 | 3.45 | +0.68 | 31.3% | 220 | — | — | 1.20 | 0.63 | 1.77 | — |
| — | 1.40 | 2.23 | 1.81 | — | — | 222.5 | 30.4% | -0.51 | 1.80 | 1.34 | 2.27 | — |
| — | 0.58 | 1.19 | 0.89 | +0.30 | 30.6% | 225 | 30.6% | -0.70 | 3.36 | 2.07 | 4.65 | — |
| — | 0.35 | 0.82 | 0.58 | +0.17 | 31.7% | 227.5 | 31.7% | -0.84 | 5.45 | 4.20 | 6.70 | — |
| — | 0.15 | 0.25 | 0.20 | +0.09 | 33.2% | 230 | 33.2% | -0.92 | 7.92 | 6.85 | 9.00 | — |
| — | 0.02 | 0.29 | 0.15 | +0.05 | 35.5% | 232.5 | 35.5% | -0.96 | 10.62 | 9.30 | 11.95 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 38.2% | 235 | 38.2% | -0.98 | 13.15 | 11.85 | 14.45 | — |
| — | — | 0.08 | — | +0.02 | 41.2% | 237.5 | 41.2% | -0.99 | 15.55 | 14.35 | 16.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 44.4% | 240 | 44.4% | -0.99 | 17.70 | 16.60 | 18.80 | — |
| — | — | 0.07 | — | +0.01 | 47.6% | 242.5 | 47.6% | -1.00 | 20.20 | 19.10 | 21.30 | — |
| — | — | 0.09 | — | +0.00 | 50.6% | 245 | 50.6% | -1.00 | 23.07 | 21.70 | 24.45 | — |
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.