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 | |
| — | 6.45 | 9.75 | 8.10 | +1.00 | 92.6% | 15 | 92.6% | -0.00 | — | — | 1.00 | — |
| — | 6.35 | 8.50 | 7.42 | +1.00 | 84.0% | 16 | 84.0% | -0.00 | — | — | 1.15 | — |
| — | 4.35 | 7.55 | 5.95 | +1.00 | 75.7% | 17 | 75.7% | -0.00 | — | — | 0.80 | — |
| 1 | 3.35 | 6.60 | 4.97 | +0.99 | 66.7% | 18 | 66.7% | -0.01 | — | — | 0.06 | — |
| — | 2.75 | 5.40 | 4.08 | +0.99 | 57.3% | 19 | 57.3% | -0.01 | — | — | 0.95 | — |
| — | 1.70 | 4.50 | 3.10 | +0.97 | 48.2% | 20 | 48.2% | -0.03 | — | — | 1.00 | — |
| — | 1.64 | 4.10 | 2.87 | +0.94 | 40.1% | 21 | 40.1% | -0.06 | — | — | 0.07 | — |
| — | 0.63 | 2.97 | 1.80 | +0.89 | 36.7% | 21.5 | 36.7% | -0.11 | 0.05 | 0.03 | 0.07 | 0 |
| — | 1.00 | 1.89 | 1.45 | +0.80 | 34.0% | 22 | 34.0% | -0.19 | 0.11 | 0.09 | 0.13 | — |
| — | 0.62 | 0.72 | 0.67 | +0.66 | 32.1% | 22.5 | 32.1% | -0.33 | 0.23 | 0.19 | 0.26 | — |
| — | 0.35 | 0.43 | 0.39 | +0.49 | 31.2% | 23 | 31.2% | -0.51 | 0.43 | 0.39 | 0.48 | — |
| — | 0.17 | 0.24 | 0.20 | +0.31 | 31.4% | 23.5 | 31.4% | -0.69 | 0.75 | 0.70 | 0.80 | 184 |
| — | 0.09 | 0.13 | 0.11 | +0.18 | 32.4% | 24 | 32.4% | -0.83 | 1.07 | 0.87 | 1.27 | 220 |
| 31 | 0.02 | 0.12 | 0.07 | +0.10 | 34.1% | 24.5 | 34.1% | -0.91 | 1.43 | 1.01 | 1.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.06 | 36.2% | 25 | 36.2% | -0.95 | 2.13 | 1.92 | 2.35 | — |
| 44 | 0.01 | 0.05 | 0.03 | +0.03 | 38.5% | 25.5 | 38.5% | -0.98 | 2.64 | 2.18 | 3.10 | 16 |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 40.8% | 26 | 40.8% | -0.99 | 3.10 | 2.70 | 3.50 | — |
| — | — | 0.06 | — | +0.01 | 43.0% | 26.5 | 43.0% | -1.00 | 3.50 | 1.89 | 5.10 | — |
| — | — | 0.09 | — | +0.01 | 45.2% | 27 | 45.2% | -1.00 | 4.12 | 3.65 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 27.5 | 47.3% | -1.00 | 4.47 | 2.49 | 6.45 | — |
| — | — | 0.10 | — | +0.00 | 49.4% | 28 | 49.4% | -1.00 | 4.95 | 2.95 | 6.95 | — |
| — | — | 1.15 | — | +0.00 | 51.5% | 28.5 | 51.5% | -1.00 | 5.45 | 3.45 | 7.45 | — |
| — | — | 0.31 | — | +0.00 | 53.3% | 29 | 53.3% | -1.00 | 5.95 | 3.95 | 7.95 | — |
| — | — | 1.15 | — | +0.00 | 54.9% | 29.5 | 54.9% | -1.00 | 6.45 | 4.45 | 8.45 | — |
| — | — | 0.10 | — | +0.00 | 56.0% | 30 | 56.0% | -1.00 | 6.95 | 4.95 | 8.95 | — |
| — | — | 1.15 | — | +0.00 | 56.1% | 31 | 56.1% | -1.00 | 8.20 | 6.45 | 9.95 | — |
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.