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 | |
| — | 8.40 | 10.35 | 9.38 | +1.00 | 93.9% | 13 | 93.9% | -0.00 | — | — | 0.10 | — |
| — | 6.50 | 9.75 | 8.12 | +1.00 | 84.4% | 14 | 84.4% | -0.00 | — | — | 0.72 | — |
| — | 7.15 | 7.30 | 7.22 | +1.00 | 77.6% | 15 | 77.6% | -0.00 | — | — | 0.15 | — |
| — | 6.10 | 7.60 | 6.85 | +1.00 | 71.6% | 16 | 71.6% | -0.00 | — | — | 0.75 | — |
| — | 5.10 | 6.50 | 5.80 | +1.00 | 65.7% | 17 | 65.7% | -0.00 | — | — | 0.95 | — |
| — | 4.55 | 5.95 | 5.25 | +1.00 | 62.7% | 17.5 | 62.7% | -0.00 | — | — | 0.95 | — |
| — | 4.10 | 5.45 | 4.78 | +0.99 | 59.6% | 18 | 59.6% | -0.01 | — | — | 0.77 | — |
| — | 3.40 | 5.00 | 4.20 | +0.99 | 56.4% | 18.5 | 56.4% | -0.01 | — | — | 0.95 | — |
| — | 3.10 | 3.90 | 3.50 | +0.98 | 52.9% | 19 | 52.9% | -0.02 | — | — | 0.73 | — |
| — | 2.66 | 3.95 | 3.31 | +0.97 | 49.3% | 19.5 | 49.3% | -0.03 | — | — | 0.28 | — |
| — | 2.16 | 2.66 | 2.41 | +0.94 | 45.8% | 20 | 45.8% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 1.70 | 2.10 | 1.90 | +0.90 | 42.8% | 20.5 | 42.8% | -0.10 | 0.06 | 0.01 | 0.11 | — |
| — | 1.27 | 1.61 | 1.44 | +0.83 | 40.8% | 21 | 40.8% | -0.17 | 0.12 | 0.08 | 0.15 | — |
| — | 0.90 | 1.26 | 1.08 | +0.72 | 39.7% | 21.5 | 39.7% | -0.28 | 0.20 | 0.14 | 0.26 | — |
| — | 0.60 | 0.76 | 0.68 | — | — | 22 | — | — | 0.43 | 0.40 | 0.46 | — |
| — | 0.29 | 0.44 | 0.36 | +0.42 | 40.0% | 22.5 | 40.0% | -0.58 | 0.69 | 0.63 | 0.74 | — |
| — | 0.11 | 0.28 | 0.20 | +0.29 | 40.7% | 23 | 40.7% | -0.72 | 1.04 | 0.92 | 1.16 | — |
| — | 0.12 | 0.15 | 0.14 | +0.18 | 41.6% | 23.5 | 41.6% | -0.82 | 1.36 | 1.27 | 1.46 | — |
| — | 0.07 | 0.10 | 0.09 | +0.11 | 42.4% | 24 | 42.4% | -0.89 | 1.85 | 1.71 | 2.00 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 43.2% | 24.5 | 43.2% | -0.94 | 2.33 | 2.11 | 2.54 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 44.1% | 25 | 44.1% | -0.97 | 2.79 | 2.67 | 2.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 45.1% | 25.5 | 45.1% | -0.99 | 3.27 | 3.10 | 3.45 | — |
| — | — | 0.05 | — | +0.01 | 46.2% | 26 | 46.2% | -1.00 | 3.75 | 3.60 | 3.90 | — |
| — | — | 0.05 | — | +0.01 | 47.5% | 26.5 | 47.5% | -1.00 | 4.25 | 4.10 | 4.40 | — |
| — | — | 0.06 | — | +0.00 | 49.1% | 27 | 49.1% | -1.00 | 4.67 | 4.45 | 4.90 | — |
| — | — | 0.30 | — | +0.00 | 50.9% | 27.5 | 50.9% | -1.00 | 5.28 | 5.10 | 5.45 | — |
| — | — | 0.04 | — | +0.00 | 53.0% | 28 | 53.0% | -1.00 | 6.00 | 5.55 | 6.45 | — |
| — | — | 0.51 | — | +0.00 | 55.2% | 28.5 | 55.2% | -1.00 | 6.53 | 5.55 | 7.50 | — |
| — | — | 0.03 | — | +0.00 | 57.6% | 29 | 57.6% | -1.00 | 7.53 | 6.35 | 8.70 | — |
| — | — | 0.25 | — | +0.00 | 62.7% | 30 | 62.7% | -1.00 | 8.03 | 7.35 | 8.70 | — |
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.