Spot 22.95
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 10.05 | 8.47 | +1.00 | 76.1% | 15 | 76.1% | -0.00 | — | — | 2.13 | — |
| — | 5.85 | 9.05 | 7.45 | +1.00 | 82.4% | 16 | 82.4% | -0.00 | — | — | 2.13 | — |
| — | 4.90 | 8.05 | 6.47 | +0.99 | 77.6% | 17 | 77.6% | -0.01 | — | — | 2.13 | — |
| — | 4.05 | 7.05 | 5.55 | +0.98 | 67.9% | 18 | 67.9% | -0.02 | — | — | 2.13 | — |
| — | 2.96 | 6.05 | 4.50 | +0.98 | 57.2% | 19 | 57.2% | -0.02 | — | — | 2.13 | — |
| — | 2.25 | 4.30 | 3.27 | +0.96 | 47.3% | 20 | 47.3% | -0.04 | — | — | 0.45 | — |
| — | 1.07 | 2.64 | 1.85 | +0.91 | 39.4% | 21 | 39.4% | -0.09 | 0.06 | 0.03 | 0.09 | — |
| — | 1.09 | 2.06 | 1.57 | +0.86 | 36.5% | 21.5 | 36.5% | -0.14 | 0.09 | 0.05 | 0.13 | — |
| — | 0.44 | 1.30 | 0.87 | +0.78 | 34.3% | 22 | 34.3% | -0.22 | 0.12 | 0.03 | 0.20 | — |
| — | 0.69 | 0.95 | 0.82 | +0.66 | 32.5% | 22.5 | 32.5% | -0.35 | 0.34 | 0.25 | 0.42 | — |
| — | 0.43 | 0.55 | 0.49 | +0.50 | 31.4% | 23 | 31.4% | -0.50 | 0.66 | 0.37 | 0.95 | — |
| — | 0.20 | 0.33 | 0.27 | +0.35 | 31.0% | 23.5 | 31.0% | -0.66 | 0.96 | 0.57 | 1.35 | — |
| — | 0.12 | 0.15 | 0.14 | +0.22 | 31.0% | 24 | 31.0% | -0.79 | 1.25 | 0.82 | 1.67 | — |
| — | 0.05 | 0.09 | 0.07 | +0.12 | 31.5% | 24.5 | 31.5% | -0.89 | 1.60 | 1.38 | 1.82 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 32.3% | 25 | 32.3% | -0.94 | 1.95 | 1.57 | 2.33 | — |
| — | — | 0.04 | — | +0.04 | 33.5% | 25.5 | 33.5% | -0.97 | 2.83 | 1.90 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 34.8% | 26 | 34.8% | -0.99 | 3.85 | 2.70 | 5.00 | — |
| — | — | 0.10 | — | +0.01 | 36.3% | 26.5 | 36.3% | -1.00 | 4.30 | 3.10 | 5.50 | — |
| — | — | 0.03 | — | +0.01 | 37.9% | 27 | 37.9% | -1.00 | 4.42 | 3.60 | 5.25 | 65 |
| — | — | 0.05 | — | +0.00 | 39.4% | 27.5 | 39.4% | -1.00 | 5.30 | 4.00 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 40.9% | 28 | 40.9% | -1.00 | 5.67 | 4.25 | 7.10 | — |
| — | — | 0.30 | — | +0.00 | 42.2% | 28.5 | 42.2% | -1.00 | 6.10 | 4.60 | 7.60 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 29 | 43.3% | -1.00 | 6.17 | 4.25 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 29.5 | 44.1% | -1.00 | 6.95 | 5.30 | 8.60 | — |
| — | — | 0.51 | — | +0.00 | 44.6% | 30 | 44.6% | -1.00 | 7.17 | 5.50 | 8.85 | — |
| — | — | 0.15 | — | +0.00 | 44.1% | 31 | 44.1% | -1.00 | 8.57 | 7.05 | 10.10 | — |
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.