Spot 22.38
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.75 | 9.00 | 7.88 | +1.00 | 91.7% | 15 | 91.7% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 7.65 | 6.40 | +1.00 | 86.8% | 16 | 86.8% | -0.00 | — | — | 0.55 | — |
| — | 4.20 | 6.65 | 5.42 | +1.00 | 79.4% | 17 | 79.4% | -0.00 | — | — | 1.62 | — |
| — | 2.90 | 6.50 | 4.70 | +1.00 | 70.4% | 18 | 70.4% | -0.00 | — | — | 0.05 | — |
| — | 2.65 | 4.90 | 3.77 | +1.00 | 61.3% | 19 | 61.3% | -0.00 | — | — | 0.05 | — |
| — | 1.48 | 3.50 | 2.49 | +0.99 | 52.8% | 20 | 52.8% | -0.01 | — | — | 0.05 | — |
| — | 1.11 | 2.81 | 1.96 | +0.97 | 43.4% | 21 | 43.4% | -0.03 | — | — | 0.05 | — |
| — | 0.74 | 1.55 | 1.15 | +0.94 | 38.4% | 21.5 | 38.4% | -0.06 | 0.07 | 0.02 | 0.13 | — |
| — | 0.37 | 0.61 | 0.49 | +0.86 | 35.1% | 22 | 35.1% | -0.14 | 0.12 | 0.10 | 0.13 | — |
| — | 0.23 | 0.27 | 0.25 | +0.71 | 34.7% | 22.5 | 34.7% | -0.29 | 0.31 | 0.28 | 0.34 | — |
| — | 0.08 | 0.11 | 0.10 | +0.48 | 36.0% | 23 | 36.0% | -0.52 | 0.66 | 0.51 | 0.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.26 | 36.9% | 23.5 | 36.9% | -0.74 | 1.06 | 0.93 | 1.19 | — |
| — | — | 0.01 | — | +0.10 | 37.4% | 24 | 37.4% | -0.90 | 1.51 | 1.34 | 1.68 | — |
| — | — | 0.01 | — | +0.03 | 37.9% | 24.5 | 37.9% | -0.98 | 2.18 | 1.38 | 2.98 | — |
| — | — | 0.01 | — | +0.01 | 38.7% | 25 | 38.7% | -1.00 | 2.58 | 2.46 | 2.70 | — |
| — | — | 0.05 | — | +0.00 | 39.8% | 25.5 | 39.8% | -1.00 | 2.89 | 1.63 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 41.3% | 26 | 41.3% | -1.00 | 3.58 | 2.96 | 4.20 | — |
| — | — | 0.56 | — | +0.00 | 42.9% | 26.5 | 42.9% | -1.00 | 3.69 | 2.44 | 4.95 | — |
| — | — | 0.07 | — | +0.00 | 44.7% | 27 | 44.7% | -1.00 | 4.72 | 3.85 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 46.6% | 27.5 | 46.6% | -1.00 | 5.33 | 4.30 | 6.35 | — |
| — | — | 0.02 | — | +0.00 | 48.5% | 28 | 48.5% | -1.00 | 5.75 | 4.85 | 6.65 | — |
| — | — | 2.13 | — | +0.00 | 50.2% | 28.5 | 50.2% | -1.00 | 5.78 | 5.25 | 6.30 | — |
| — | — | 0.31 | — | +0.00 | 51.9% | 29 | 51.9% | -1.00 | 6.83 | 6.00 | 7.65 | — |
| — | — | 2.13 | — | +0.00 | 53.2% | 29.5 | 53.2% | -1.00 | 7.45 | 6.70 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 54.3% | 30 | 54.3% | -1.00 | 7.22 | 6.30 | 8.15 | — |
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.