Spot 222.70
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.90 | 22.10 | 20.50 | +1.00 | 53.7% | 202.5 | 53.7% | -0.01 | — | — | 0.10 | — |
| — | 16.40 | 19.35 | 17.88 | +1.00 | 49.5% | 205 | 49.5% | -0.02 | — | — | 0.08 | — |
| — | 13.90 | 16.65 | 15.28 | +0.99 | 44.8% | 207.5 | 44.8% | -0.02 | — | — | 0.59 | — |
| — | 11.65 | 14.10 | 12.88 | +0.99 | 39.6% | 210 | 39.6% | -0.03 | — | — | 0.40 | — |
| — | 9.05 | 11.65 | 10.35 | +0.99 | 34.0% | 212.5 | 34.0% | -0.05 | — | — | 0.24 | — |
| — | 6.40 | 9.15 | 7.78 | +0.98 | 28.7% | 215 | 28.7% | -0.07 | 0.10 | 0.01 | 0.19 | — |
| — | 4.55 | 6.75 | 5.65 | +0.94 | 24.5% | 217.5 | 24.5% | -0.15 | 0.26 | 0.13 | 0.39 | — |
| — | 2.58 | 4.50 | 3.54 | +0.82 | 22.2% | 220 | 22.2% | -0.33 | 0.79 | 0.37 | 1.21 | — |
| — | 0.70 | 2.30 | 1.50 | +0.53 | 22.0% | 222.5 | 22.0% | -0.60 | 1.50 | 0.88 | 2.12 | — |
| — | 0.21 | 1.00 | 0.60 | +0.25 | 23.5% | 225 | 23.5% | -0.81 | 3.67 | 2.80 | 4.55 | — |
| — | 0.09 | 0.40 | 0.24 | +0.10 | 25.5% | 227.5 | 25.5% | -0.92 | 5.47 | 4.20 | 6.75 | — |
| — | — | 0.08 | — | +0.04 | 27.6% | 230 | 27.6% | -0.97 | 7.85 | 6.55 | 9.15 | — |
| — | — | 0.15 | — | +0.01 | 29.1% | 232.5 | 29.1% | -0.99 | 10.32 | 8.90 | 11.75 | — |
| — | — | 0.04 | — | +0.00 | 30.2% | 235 | 30.2% | -1.00 | 12.93 | 11.60 | 14.25 | — |
| — | — | 0.25 | — | +0.00 | 30.9% | 237.5 | 30.9% | -1.00 | 15.45 | 14.15 | 16.75 | — |
| — | — | 0.11 | — | +0.00 | 31.3% | 240 | 31.3% | -1.00 | 17.80 | 16.35 | 19.25 | — |
| — | — | 0.17 | — | +0.00 | 31.6% | 242.5 | 31.6% | -1.00 | 20.20 | 18.70 | 21.70 | — |
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.