Spot 22.70
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.75 | 9.65 | 7.70 | +1.00 | 71.7% | 15 | 71.7% | -0.00 | — | — | 2.13 | — |
| — | 5.20 | 8.85 | 7.03 | +0.99 | 83.9% | 16 | 83.9% | -0.01 | — | — | 2.13 | — |
| — | 5.05 | 7.85 | 6.45 | +0.98 | 77.3% | 17 | 77.3% | -0.02 | — | — | 1.55 | — |
| — | 4.00 | 6.85 | 5.42 | +0.97 | 63.8% | 18 | 63.8% | -0.03 | — | — | 2.13 | — |
| — | 2.64 | 5.85 | 4.25 | +0.97 | 49.8% | 19 | 49.8% | -0.03 | — | — | 0.49 | — |
| — | 1.72 | 4.85 | 3.29 | +0.96 | 38.7% | 20 | 38.7% | -0.04 | — | — | 0.03 | — |
| — | 1.37 | 2.96 | 2.17 | +0.91 | 31.6% | 21 | 31.6% | -0.09 | — | — | 0.09 | — |
| — | 1.19 | 1.71 | 1.45 | +0.84 | 29.5% | 21.5 | 29.5% | -0.16 | — | — | 0.14 | — |
| — | 0.13 | 1.18 | 0.66 | +0.73 | 28.3% | 22 | 28.3% | -0.27 | 0.18 | 0.08 | 0.28 | — |
| — | 0.04 | 0.77 | 0.41 | +0.59 | 27.9% | 22.5 | 27.9% | -0.41 | 0.27 | 0.01 | 0.52 | — |
| — | 0.17 | 0.54 | 0.35 | +0.43 | 28.0% | 23 | 28.0% | -0.57 | 0.38 | 0.05 | 0.70 | — |
| — | — | 0.69 | — | +0.29 | 28.6% | 23.5 | 28.6% | -0.72 | 1.06 | 0.83 | 1.30 | — |
| — | 0.08 | 0.16 | 0.12 | +0.18 | 29.6% | 24 | 29.6% | -0.82 | 1.41 | 1.15 | 1.67 | — |
| — | 0.06 | 0.13 | 0.10 | +0.12 | 30.9% | 24.5 | 30.9% | -0.90 | 1.54 | 0.96 | 2.12 | — |
| — | 0.03 | 0.06 | 0.04 | +0.07 | 32.4% | 25 | 32.4% | -0.94 | 2.63 | 2.07 | 3.20 | — |
| — | — | 0.29 | — | +0.05 | 34.0% | 25.5 | 34.0% | -0.97 | 3.15 | 1.84 | 4.45 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 35.7% | 26 | 35.7% | -0.99 | 3.49 | 2.03 | 4.95 | — |
| — | — | 0.53 | — | +0.02 | 37.3% | 26.5 | 37.3% | -1.00 | 4.50 | 3.20 | 5.80 | — |
| — | — | 0.22 | — | +0.01 | 38.9% | 27 | 38.9% | -1.00 | 4.67 | 3.05 | 6.30 | — |
| — | — | 0.05 | — | +0.01 | 40.4% | 27.5 | 40.4% | -1.00 | 5.00 | 3.20 | 6.80 | — |
| — | — | 0.76 | — | +0.01 | 41.6% | 28 | 41.6% | -1.00 | 5.22 | 3.15 | 7.30 | — |
| — | — | 0.13 | — | +0.00 | 42.6% | 28.5 | 42.6% | -1.00 | 5.85 | 3.90 | 7.80 | — |
| — | — | 0.75 | — | +0.00 | 43.3% | 29 | 43.3% | -1.00 | 6.65 | 5.00 | 8.30 | — |
| — | — | 2.13 | — | +0.00 | 43.7% | 29.5 | 43.7% | -1.00 | 7.03 | 5.30 | 8.75 | — |
| — | — | 0.18 | — | +0.00 | 43.8% | 30 | 43.8% | -1.00 | 7.72 | 6.20 | 9.25 | — |
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.