Spot 22.91
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 9.20 | 8.53 | +1.00 | 92.9% | 15 | 92.9% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 7.40 | 6.62 | +1.00 | 162.4% | 16 | 162.4% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 7.20 | 6.05 | +1.00 | 166.3% | 17 | 166.3% | -0.00 | — | — | 0.80 | — |
| — | 4.35 | 6.70 | 5.53 | +1.00 | 155.4% | 17.5 | 155.4% | -0.00 | — | — | 0.77 | — |
| — | 3.80 | 6.20 | 5.00 | +1.00 | 140.5% | 18 | 140.5% | -0.00 | — | — | 0.05 | — |
| — | 2.95 | 5.20 | 4.08 | +1.00 | 108.4% | 19 | 108.4% | -0.00 | — | — | 0.10 | — |
| — | 1.96 | 3.90 | 2.93 | +1.00 | 80.1% | 20 | 80.1% | -0.00 | — | — | 0.04 | — |
| — | 1.49 | 2.13 | 1.81 | +1.00 | 59.8% | 21 | 59.8% | -0.00 | — | — | 0.05 | — |
| — | 1.02 | 3.05 | 2.04 | +0.99 | 52.8% | 21.5 | 52.8% | -0.01 | — | — | 0.07 | — |
| — | 0.65 | 1.35 | 1.00 | +0.96 | 46.3% | 22 | 46.3% | -0.04 | — | — | 0.04 | — |
| — | 0.22 | 0.67 | 0.45 | +0.83 | 37.9% | 22.5 | 37.9% | -0.17 | — | — | 0.05 | — |
| — | 0.10 | 0.13 | 0.12 | +0.43 | 32.6% | 23 | 32.6% | -0.57 | 0.16 | 0.12 | 0.20 | — |
| — | 0.02 | 0.07 | 0.04 | +0.11 | 37.8% | 23.5 | 37.8% | -0.90 | 1.01 | 0.42 | 1.61 | — |
| — | — | 0.03 | — | +0.03 | 45.8% | 24 | 45.8% | -0.98 | 1.06 | 0.97 | 1.15 | — |
| — | — | 0.02 | — | +0.01 | 51.5% | 24.5 | 51.5% | -1.00 | 1.56 | 1.33 | 1.80 | — |
| — | — | 0.01 | — | +0.00 | 56.5% | 25 | 56.5% | -1.00 | 2.16 | 1.82 | 2.50 | — |
| — | — | 0.07 | — | +0.00 | 61.7% | 25.5 | 61.7% | -1.00 | 2.39 | 1.97 | 2.81 | — |
| — | — | 0.03 | — | +0.00 | 66.3% | 26 | 66.3% | -1.00 | 2.98 | 2.72 | 3.25 | — |
| — | — | 0.02 | — | +0.00 | 71.1% | 26.5 | 71.1% | -1.00 | 3.92 | 3.40 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 76.5% | 27 | 76.5% | -1.00 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.10 | — | +0.00 | 81.7% | 27.5 | 81.7% | -1.00 | 4.42 | 4.05 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 86.4% | 28 | 86.4% | -1.00 | 5.33 | 4.45 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 91.5% | 28.5 | 91.5% | -1.00 | 5.60 | 4.65 | 6.55 | — |
| — | — | 0.18 | — | +0.00 | 97.3% | 29 | 97.3% | -1.00 | 6.45 | 5.95 | 6.95 | — |
| — | — | 0.85 | — | +0.00 | 101.1% | 29.5 | 101.1% | -1.00 | 6.97 | 6.15 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 102.1% | 30 | 102.1% | -1.00 | 7.28 | 6.20 | 8.35 | — |
| — | — | 0.15 | — | +0.00 | 104.1% | 31 | 104.1% | -1.00 | 7.90 | 6.85 | 8.95 | — |
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.