Spot 22.16
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 10.30 | 9.30 | +1.00 | 100.5% | 13 | 100.5% | +0.00 | — | — | 0.05 | — |
| — | 8.00 | 8.45 | 8.22 | +1.00 | 104.6% | 14 | 104.6% | +0.00 | — | — | 0.75 | — |
| — | 7.10 | 7.45 | 7.28 | +1.00 | 98.1% | 15 | 98.1% | +0.00 | — | — | 0.01 | — |
| — | 6.05 | 6.50 | 6.28 | +1.00 | 90.6% | 16 | 90.6% | +0.00 | — | — | 0.92 | — |
| — | 5.05 | 5.50 | 5.28 | +1.00 | 82.0% | 17 | 82.0% | +0.00 | — | — | 1.11 | — |
| — | 4.55 | 4.85 | 4.70 | +1.00 | 77.7% | 17.5 | 77.7% | +0.00 | — | — | 0.92 | — |
| — | 4.10 | 4.40 | 4.25 | +1.00 | 74.2% | 18 | 74.2% | +0.00 | — | — | 0.05 | — |
| — | 3.50 | 4.20 | 3.85 | +1.00 | 71.7% | 18.5 | 71.7% | +0.00 | — | — | 0.52 | — |
| — | 3.05 | 3.55 | 3.30 | +1.00 | 69.5% | 19 | 69.5% | -0.00 | — | — | 0.59 | — |
| — | 2.58 | 3.05 | 2.81 | +1.00 | 67.4% | 19.5 | 67.4% | -0.00 | — | — | 0.72 | — |
| — | 1.93 | 2.32 | 2.12 | +1.00 | 65.6% | 20 | 65.6% | -0.00 | — | — | 0.01 | — |
| — | 1.40 | 1.99 | 1.70 | +0.99 | 62.6% | 20.5 | 62.6% | -0.01 | — | — | 0.03 | — |
| — | 1.08 | 1.33 | 1.21 | +0.97 | 56.1% | 21 | 56.1% | -0.03 | — | — | 0.01 | — |
| — | 0.62 | 0.83 | 0.72 | +0.90 | 47.4% | 21.5 | 47.4% | -0.10 | 0.02 | 0.01 | 0.03 | — |
| — | 0.25 | 0.54 | 0.40 | +0.64 | 43.4% | 22 | 43.4% | -0.36 | 0.12 | 0.09 | 0.14 | — |
| — | 0.09 | 0.10 | 0.10 | +0.29 | 48.5% | 22.5 | 48.5% | -0.71 | 0.36 | 0.26 | 0.46 | — |
| — | 0.03 | 0.05 | 0.04 | +0.12 | 58.4% | 23 | 58.4% | -0.88 | 0.85 | 0.71 | 0.99 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 66.8% | 23.5 | 66.8% | -0.95 | 1.39 | 1.19 | 1.58 | — |
| — | — | 0.02 | — | +0.02 | 72.0% | 24 | 72.0% | -0.98 | 1.80 | 1.64 | 1.97 | — |
| — | — | 0.02 | — | +0.01 | 74.7% | 24.5 | 74.7% | -1.00 | 2.35 | 2.10 | 2.60 | — |
| — | — | 0.01 | — | +0.00 | 76.7% | 25 | 76.7% | -1.00 | 2.77 | 2.60 | 2.95 | — |
| — | — | 0.06 | — | +0.00 | 78.6% | 25.5 | 78.6% | -1.00 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 80.5% | 26 | 80.5% | -1.00 | 3.80 | 3.70 | 3.90 | — |
| — | — | 0.05 | — | +0.00 | 82.6% | 26.5 | 82.6% | -1.00 | 4.22 | 4.00 | 4.45 | — |
| — | — | 0.02 | — | +0.00 | 84.9% | 27 | 84.9% | -1.00 | 5.05 | 4.60 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 87.1% | 27.5 | 87.1% | -1.00 | 5.22 | 5.00 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 89.0% | 28 | 89.0% | -1.00 | 5.90 | 5.55 | 6.25 | — |
| — | — | 0.71 | — | +0.00 | 90.8% | 28.5 | 90.8% | -1.00 | 6.30 | 6.15 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 92.5% | 29 | 92.5% | -1.00 | 6.72 | 6.50 | 6.95 | — |
| — | — | 0.74 | — | +0.00 | 94.3% | 29.5 | 94.3% | -1.00 | 7.33 | 7.10 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 96.1% | 30 | 96.1% | -1.00 | 7.83 | 7.60 | 8.05 | — |
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.