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 | |
| — | 18.30 | 21.05 | 19.68 | +0.98 | 30.1% | 202.5 | 30.1% | -0.03 | — | — | 0.64 | — |
| — | 16.25 | 18.95 | 17.60 | +0.97 | 28.9% | 205 | 28.9% | -0.04 | — | — | 0.70 | — |
| — | 13.85 | 16.50 | 15.18 | +0.95 | 27.9% | 207.5 | 27.9% | -0.06 | 0.46 | 0.02 | 0.90 | — |
| — | 11.50 | 14.15 | 12.82 | +0.92 | 27.0% | 210 | 27.0% | -0.10 | 0.65 | 0.18 | 1.12 | — |
| — | 9.50 | 11.85 | 10.68 | +0.88 | 26.3% | 212.5 | 26.3% | -0.15 | 0.81 | 0.41 | 1.20 | — |
| — | 7.70 | 9.20 | 8.45 | +0.81 | 25.7% | 215 | 25.7% | -0.22 | 1.15 | 0.83 | 1.46 | — |
| — | 5.10 | 7.05 | 6.08 | +0.73 | 25.3% | 217.5 | 25.3% | -0.31 | 1.75 | 1.43 | 2.08 | — |
| — | 4.40 | 5.35 | 4.88 | +0.62 | 25.1% | 220 | 25.1% | -0.41 | 2.75 | 2.24 | 3.25 | — |
| — | 3.05 | 4.15 | 3.60 | +0.51 | 25.0% | 222.5 | 25.0% | -0.53 | 4.00 | 3.40 | 4.60 | — |
| — | 2.10 | 2.43 | 2.27 | +0.39 | 25.2% | 225 | 25.2% | -0.64 | 5.42 | 4.85 | 6.00 | — |
| — | 1.24 | 1.71 | 1.48 | +0.29 | 25.6% | 227.5 | 25.6% | -0.73 | 6.95 | 5.75 | 8.15 | — |
| — | 0.84 | 1.11 | 0.97 | +0.21 | 26.1% | 230 | 26.1% | -0.81 | 9.57 | 8.25 | 10.90 | — |
| — | 0.48 | 0.91 | 0.69 | +0.15 | 26.9% | 232.5 | 26.9% | -0.87 | 11.43 | 10.55 | 12.30 | — |
| — | 0.26 | 0.50 | 0.38 | +0.10 | 27.8% | 235 | 27.8% | -0.91 | 14.03 | 12.80 | 15.25 | — |
| — | — | 1.06 | — | +0.07 | 28.8% | 237.5 | 28.8% | -0.93 | 15.95 | 14.90 | 17.00 | — |
| — | 0.01 | 0.26 | 0.14 | +0.05 | 29.9% | 240 | 29.9% | -0.95 | 18.18 | 16.95 | 19.40 | — |
| — | 0.01 | 0.47 | 0.24 | +0.04 | 31.0% | 242.5 | 31.0% | -0.97 | 21.20 | 19.95 | 22.45 | — |
| — | 0.01 | 0.48 | 0.24 | +0.03 | 32.2% | 245 | 32.2% | -0.98 | 23.65 | 22.35 | 24.95 | — |
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.