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 | 11.00 | 9.70 | +0.98 | 58.4% | 13 | 58.4% | -0.02 | — | — | 0.06 | — |
| — | 7.25 | 8.25 | 7.75 | +0.95 | 54.1% | 15 | 54.1% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 6.35 | 7.50 | 6.92 | +0.92 | 52.3% | 16 | 52.3% | -0.08 | 0.21 | 0.15 | 0.27 | — |
| — | 5.50 | 6.00 | 5.75 | +0.89 | 50.8% | 17 | 50.8% | -0.11 | 0.31 | 0.24 | 0.38 | — |
| — | 4.65 | 5.05 | 4.85 | +0.84 | 49.6% | 18 | 49.6% | -0.16 | 0.60 | 0.49 | 0.71 | — |
| — | 3.90 | 4.75 | 4.33 | +0.79 | 48.5% | 19 | 48.5% | -0.21 | 0.83 | 0.72 | 0.95 | — |
| — | 3.30 | 3.85 | 3.58 | +0.72 | 47.6% | 20 | 47.6% | -0.28 | 1.03 | 1.02 | 1.05 | — |
| — | 2.57 | 3.30 | 2.94 | +0.65 | 46.9% | 21 | 46.9% | -0.35 | 1.42 | 1.39 | 1.45 | — |
| — | 2.07 | 2.40 | 2.23 | +0.58 | 46.3% | 22 | 46.3% | -0.43 | 1.85 | 1.79 | 1.92 | — |
| — | 1.70 | 1.82 | 1.76 | +0.50 | 45.8% | 23 | 45.8% | -0.51 | 2.37 | 2.27 | 2.47 | — |
| — | 1.30 | 1.40 | 1.35 | +0.43 | 45.4% | 24 | 45.4% | -0.58 | 3.00 | 2.84 | 3.15 | — |
| — | 1.00 | 1.11 | 1.05 | +0.36 | 45.2% | 25 | 45.2% | -0.66 | 3.80 | 3.65 | 3.95 | — |
| — | 0.77 | 0.83 | 0.80 | +0.29 | 45.2% | 26 | 45.2% | -0.72 | 4.45 | 4.35 | 4.55 | 2,841 |
| — | 0.59 | 0.65 | 0.62 | +0.24 | 45.2% | 27 | 45.2% | -0.78 | 5.20 | 5.00 | 5.40 | — |
| — | 0.45 | 0.51 | 0.48 | +0.19 | 45.4% | 28 | 45.4% | -0.83 | 6.12 | 5.95 | 6.30 | — |
| — | 0.30 | 0.39 | 0.34 | — | — | 29 | 45.6% | -0.87 | 6.95 | 6.75 | 7.15 | — |
| — | 0.26 | 0.29 | 0.28 | +0.12 | 46.0% | 30 | 46.0% | -0.90 | 7.95 | 7.80 | 8.10 | — |
| — | 0.08 | 0.26 | 0.17 | +0.10 | 46.3% | 31 | 46.3% | -0.93 | 8.60 | 8.15 | 9.05 | — |
| — | 0.17 | 0.21 | 0.19 | +0.08 | 46.7% | 32 | 46.7% | -0.96 | 9.57 | 9.15 | 10.00 | — |
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.