Spot 22.06
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.05 | 11.35 | 9.70 | +0.98 | 120.0% | 12 | 120.0% | -0.02 | — | — | 1.21 | — |
| — | 7.05 | 10.65 | 8.85 | +0.97 | 108.5% | 13 | 108.5% | -0.03 | — | — | 1.72 | — |
| — | 6.10 | 9.45 | 7.78 | +0.97 | 93.9% | 14 | 93.9% | -0.03 | — | — | 1.39 | — |
| — | 5.10 | 8.95 | 7.03 | +0.97 | 80.6% | 15 | 80.6% | -0.03 | — | — | 2.16 | — |
| — | 4.35 | 7.30 | 5.83 | +0.96 | 69.9% | 16 | 69.9% | -0.04 | — | — | 0.46 | — |
| — | 3.70 | 6.30 | 5.00 | +0.95 | 62.1% | 17 | 62.1% | -0.05 | — | — | 0.42 | — |
| — | 2.25 | 5.60 | 3.92 | +0.92 | 57.0% | 18 | 57.0% | -0.08 | — | — | 0.62 | — |
| — | 2.11 | 4.45 | 3.28 | +0.86 | 54.0% | 19 | 54.0% | -0.13 | 0.23 | 0.01 | 0.44 | — |
| — | 2.47 | 2.83 | 2.65 | +0.78 | 52.6% | 20 | 52.6% | -0.22 | 0.52 | 0.38 | 0.65 | — |
| — | 1.80 | 2.05 | 1.93 | +0.67 | 52.3% | 21 | 52.3% | -0.33 | 0.89 | 0.41 | 1.36 | — |
| — | 1.18 | 2.22 | 1.70 | +0.55 | 52.7% | 22 | 52.7% | -0.46 | 1.93 | 0.50 | 3.35 | — |
| — | 0.57 | 1.20 | 0.89 | +0.43 | 53.3% | 23 | 53.3% | -0.58 | 2.04 | 1.42 | 2.65 | — |
| — | 0.10 | 1.18 | 0.64 | +0.32 | 54.1% | 24 | 54.1% | -0.69 | 2.91 | 1.87 | 3.95 | — |
| — | 0.22 | 0.97 | 0.59 | +0.23 | 54.8% | 25 | 54.8% | -0.77 | 3.50 | 2.21 | 4.80 | — |
| — | — | 0.54 | — | +0.16 | 55.3% | 26 | 55.3% | -0.84 | 4.38 | 3.10 | 5.65 | — |
| — | — | 0.45 | — | +0.11 | 55.8% | 27 | 55.8% | -0.90 | 5.05 | 4.00 | 6.10 | — |
| — | — | 0.23 | — | +0.08 | 56.2% | 28 | 56.2% | -0.94 | 6.42 | 5.45 | 7.40 | — |
| — | — | 2.02 | — | +0.05 | 56.6% | 29 | 56.6% | -0.96 | 7.50 | 5.95 | 9.05 | — |
| — | — | 0.36 | — | +0.03 | 57.1% | 30 | 57.1% | -0.98 | 8.75 | 7.45 | 10.05 | — |
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.