Spot 222.92
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.90 | 21.40 | 20.15 | +0.99 | 31.8% | 202.5 | 31.8% | -0.01 | — | — | 2.15 | — |
| — | 16.40 | 18.40 | 17.40 | +0.98 | 29.3% | 205 | 29.3% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 13.60 | 16.85 | 15.22 | +0.98 | 27.0% | 207.5 | 27.0% | -0.02 | 0.20 | 0.03 | 0.38 | — |
| — | 11.50 | 13.80 | 12.65 | +0.96 | 24.9% | 210 | 24.9% | -0.04 | — | — | 0.12 | — |
| — | 9.75 | 11.65 | 10.70 | +0.94 | 23.1% | 212.5 | 23.1% | -0.06 | 0.17 | 0.01 | 0.32 | — |
| — | 7.40 | 9.35 | 8.38 | +0.90 | 21.6% | 215 | 21.6% | -0.10 | 0.42 | 0.25 | 0.59 | — |
| — | 5.60 | 6.60 | 6.10 | +0.82 | 20.6% | 217.5 | 20.6% | -0.18 | 0.69 | 0.53 | 0.84 | — |
| — | 4.00 | 4.55 | 4.28 | +0.70 | 20.1% | 220 | 20.1% | -0.30 | 1.22 | 1.08 | 1.35 | — |
| — | 2.34 | 2.95 | 2.65 | +0.54 | 19.8% | 222.5 | 19.8% | -0.46 | 2.25 | 2.10 | 2.41 | — |
| — | 1.53 | 1.77 | 1.65 | +0.39 | 19.8% | 225 | 19.8% | -0.62 | 3.76 | 2.82 | 4.70 | — |
| — | 0.73 | 0.98 | 0.85 | +0.25 | 20.3% | 227.5 | 20.3% | -0.76 | 5.80 | 4.65 | 6.95 | — |
| — | 0.39 | 0.51 | 0.45 | +0.15 | 21.1% | 230 | 21.1% | -0.86 | 7.92 | 6.70 | 9.15 | — |
| — | 0.12 | 0.40 | 0.26 | +0.09 | 22.0% | 232.5 | 22.0% | -0.92 | 10.25 | 9.15 | 11.35 | — |
| — | 0.04 | 0.26 | 0.15 | +0.05 | 22.9% | 235 | 22.9% | -0.96 | 12.57 | 11.25 | 13.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 23.7% | 237.5 | 23.7% | -0.99 | 15.00 | 13.70 | 16.30 | — |
| — | — | 0.07 | — | +0.02 | 24.5% | 240 | 24.5% | -1.00 | 17.52 | 16.25 | 18.80 | — |
| — | — | 2.14 | — | +0.01 | 25.2% | 242.5 | 25.2% | -1.00 | 20.02 | 18.75 | 21.30 | — |
| — | — | 2.13 | — | +0.00 | 26.0% | 245 | 26.0% | -1.00 | 22.68 | 21.25 | 24.10 | — |
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.