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 | |
| — | 7.10 | 9.50 | 8.30 | +1.00 | 73.4% | 15 | 73.4% | -0.00 | — | — | 1.02 | — |
| — | 6.15 | 8.50 | 7.33 | +1.00 | 84.9% | 16 | 84.9% | -0.00 | — | — | 1.26 | — |
| — | 3.90 | 6.95 | 5.42 | +0.99 | 79.0% | 17 | 79.0% | -0.01 | — | — | 0.95 | — |
| — | 3.75 | 5.95 | 4.85 | +0.98 | 66.5% | 18 | 66.5% | -0.02 | — | — | 1.15 | — |
| — | 1.76 | 4.95 | 3.35 | +0.98 | 53.5% | 19 | 53.5% | -0.02 | — | — | 0.95 | — |
| — | 1.28 | 4.15 | 2.71 | +0.96 | 42.4% | 20 | 42.4% | -0.04 | — | — | 0.06 | — |
| — | 0.26 | 3.30 | 1.78 | +0.91 | 34.3% | 21 | 34.3% | -0.09 | 0.07 | 0.05 | 0.09 | — |
| — | — | 2.20 | — | +0.86 | 31.6% | 21.5 | 31.6% | -0.14 | 0.13 | 0.11 | 0.15 | — |
| — | 0.62 | 0.88 | 0.75 | +0.78 | 30.2% | 22 | 30.2% | -0.22 | 0.25 | 0.23 | 0.27 | — |
| — | 0.40 | 0.46 | 0.43 | +0.66 | 30.1% | 22.5 | 30.1% | -0.35 | 0.48 | 0.43 | 0.53 | — |
| — | 0.21 | 0.25 | 0.23 | +0.50 | 30.8% | 23 | 30.8% | -0.50 | 0.76 | 0.61 | 0.90 | — |
| — | 0.10 | 0.14 | 0.12 | +0.35 | 32.0% | 23.5 | 32.0% | -0.66 | 1.25 | 1.09 | 1.40 | — |
| — | 0.05 | 0.27 | 0.16 | +0.22 | 33.6% | 24 | 33.6% | -0.79 | 1.55 | 1.32 | 1.79 | — |
| — | — | 0.09 | — | +0.12 | 35.6% | 24.5 | 35.6% | -0.89 | 1.99 | 1.63 | 2.35 | — |
| — | — | 0.04 | — | +0.07 | 37.8% | 25 | 37.8% | -0.94 | 2.62 | 2.45 | 2.80 | — |
| — | — | 0.05 | — | +0.04 | 40.0% | 25.5 | 40.0% | -0.97 | 3.24 | 2.03 | 4.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 42.3% | 26 | 42.3% | -0.99 | 3.92 | 3.25 | 4.60 | — |
| — | — | 0.03 | — | +0.01 | 44.4% | 26.5 | 44.4% | -1.00 | 3.60 | 2.80 | 4.40 | — |
| — | — | 0.13 | — | +0.01 | 46.4% | 27 | 46.4% | -1.00 | 4.25 | 3.35 | 5.15 | — |
| — | — | 0.05 | — | +0.00 | 48.1% | 27.5 | 48.1% | -1.00 | 5.20 | 3.95 | 6.45 | — |
| — | — | 1.00 | — | +0.00 | 49.6% | 28 | 49.6% | -1.00 | 5.58 | 3.70 | 7.45 | — |
| — | — | 0.75 | — | +0.00 | 50.8% | 28.5 | 50.8% | -1.00 | 5.60 | 4.70 | 6.50 | — |
| — | — | 0.22 | — | +0.00 | 51.7% | 29 | 51.7% | -1.00 | 6.30 | 5.75 | 6.85 | — |
| — | — | 0.75 | — | — | — | 29.5 | 52.3% | -1.00 | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.10 | — | +0.00 | 52.4% | 30 | 52.4% | -1.00 | 7.55 | 6.45 | 8.65 | — |
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.