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 | |
| — | 19.10 | 21.90 | 20.50 | +0.96 | 29.1% | 202.5 | 29.1% | -0.04 | — | — | 1.95 | — |
| — | 16.70 | 18.80 | 17.75 | +0.94 | 27.8% | 205 | 27.8% | -0.06 | — | — | 0.51 | — |
| — | 14.00 | 16.85 | 15.43 | +0.92 | 26.7% | 207.5 | 26.7% | -0.08 | — | — | 0.58 | — |
| — | 11.60 | 15.30 | 13.45 | +0.90 | 25.6% | 210 | 25.6% | -0.11 | 0.59 | 0.35 | 0.84 | — |
| — | 9.35 | 12.30 | 10.82 | +0.86 | 24.5% | 212.5 | 24.5% | -0.14 | 0.81 | 0.44 | 1.19 | — |
| — | 7.80 | 9.60 | 8.70 | +0.80 | 23.5% | 215 | 23.5% | -0.20 | 1.04 | 0.78 | 1.31 | — |
| — | 5.65 | 7.90 | 6.78 | +0.73 | 22.6% | 217.5 | 22.6% | -0.27 | 1.58 | 1.30 | 1.86 | — |
| — | 4.05 | 5.65 | 4.85 | +0.64 | 21.9% | 220 | 21.9% | -0.36 | 2.35 | 2.01 | 2.70 | — |
| — | 3.60 | 4.30 | 3.95 | +0.54 | 21.4% | 222.5 | 21.4% | -0.46 | 3.23 | 2.76 | 3.70 | — |
| — | 2.36 | 3.15 | 2.75 | +0.44 | 21.1% | 225 | 21.1% | -0.57 | 4.97 | 4.35 | 5.60 | — |
| — | 1.54 | 2.01 | 1.77 | +0.33 | 21.1% | 227.5 | 21.1% | -0.67 | 6.80 | 5.85 | 7.75 | — |
| — | 1.10 | 1.40 | 1.25 | +0.25 | 21.3% | 230 | 21.3% | -0.76 | 8.45 | 7.15 | 9.75 | — |
| — | 0.51 | 1.19 | 0.85 | +0.18 | 21.7% | 232.5 | 21.7% | -0.84 | 10.60 | 9.35 | 11.85 | — |
| — | 0.30 | 0.90 | 0.60 | — | — | 235 | 22.3% | -0.89 | 12.75 | 11.60 | 13.90 | — |
| — | — | 0.60 | — | — | — | 237.5 | 23.1% | -0.93 | 14.82 | 13.40 | 16.25 | — |
| — | 0.08 | 0.90 | 0.49 | — | — | 240 | 23.9% | -0.95 | 17.80 | 16.75 | 18.85 | — |
| — | — | 2.25 | — | +0.05 | 24.8% | 242.5 | — | — | 19.88 | 18.15 | 21.60 | — |
| — | — | 0.60 | — | — | — | 245 | 25.7% | -0.99 | 22.32 | 20.55 | 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.