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 | |
| — | 8.85 | 11.30 | 10.07 | +1.00 | 141.1% | 12 | 141.1% | -0.00 | — | — | 0.83 | — |
| — | 8.00 | 10.25 | 9.12 | +1.00 | 130.4% | 13 | 130.4% | -0.00 | — | — | 0.21 | — |
| — | 7.05 | 9.45 | 8.25 | +1.00 | 116.4% | 14 | 116.4% | -0.00 | — | — | 0.69 | — |
| — | 5.95 | 8.00 | 6.97 | +1.00 | 101.9% | 15 | 101.9% | -0.00 | — | — | 0.93 | — |
| — | 5.00 | 7.45 | 6.22 | +1.00 | 88.5% | 16 | 88.5% | -0.00 | — | — | 0.95 | — |
| — | 4.05 | 6.10 | 5.08 | +0.99 | 77.2% | 17 | 77.2% | -0.01 | — | — | 0.15 | — |
| — | 2.90 | 5.10 | 4.00 | +0.99 | 68.3% | 18 | 68.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 1.69 | 4.00 | 2.85 | +0.97 | 61.2% | 19 | 61.2% | -0.03 | — | — | 0.07 | — |
| — | 1.43 | 3.25 | 2.34 | +0.90 | 56.6% | 20 | 56.6% | -0.10 | 0.07 | 0.04 | 0.11 | — |
| — | 1.23 | 1.92 | 1.57 | +0.84 | 55.2% | 20.5 | 55.2% | -0.16 | 0.15 | 0.10 | 0.20 | — |
| — | 1.18 | 1.34 | 1.26 | +0.76 | 54.5% | 21 | 54.5% | -0.24 | 0.28 | 0.20 | 0.37 | — |
| — | 0.72 | 1.18 | 0.95 | +0.65 | 54.5% | 21.5 | 54.5% | -0.35 | 0.33 | 0.21 | 0.45 | — |
| — | 0.65 | 0.73 | 0.69 | +0.53 | 55.1% | 22 | — | — | 0.54 | 0.39 | 0.69 | — |
| — | 0.48 | 0.51 | 0.49 | — | — | 22.5 | — | — | 0.90 | 0.75 | 1.05 | — |
| — | 0.26 | 0.43 | 0.34 | — | — | 23 | — | — | 1.35 | 0.53 | 2.17 | — |
| — | 0.20 | 0.27 | 0.23 | — | — | 23.5 | — | — | 2.13 | 0.92 | 3.35 | — |
| — | 0.09 | 0.15 | 0.12 | — | — | 24 | — | — | 2.35 | 1.11 | 3.60 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 24.5 | 59.2% | -0.90 | 2.62 | 1.38 | 3.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.08 | 61.5% | 25 | 61.5% | -0.93 | 3.59 | 2.68 | 4.50 | — |
| — | — | 0.26 | — | +0.06 | 64.0% | 25.5 | — | — | 3.77 | 2.75 | 4.80 | — |
| — | — | 0.27 | — | — | — | 26 | 66.8% | -0.96 | 4.10 | 3.00 | 5.20 | — |
| — | — | 0.40 | — | +0.03 | 69.7% | 26.5 | 69.7% | -0.97 | 4.72 | 3.30 | 6.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 72.8% | 27 | 72.8% | -0.98 | 5.10 | 3.95 | 6.25 | — |
| — | — | 0.50 | — | +0.02 | 76.1% | 27.5 | 76.1% | -0.98 | 5.75 | 4.75 | 6.75 | — |
| — | — | 0.03 | — | +0.02 | 79.4% | 28 | 79.4% | -0.99 | 6.42 | 5.15 | 7.70 | — |
| — | — | 1.15 | — | +0.01 | 82.5% | 28.5 | 82.5% | -0.99 | 6.90 | 5.65 | 8.15 | — |
| — | — | 0.25 | — | +0.01 | 85.4% | 29 | 85.4% | -0.99 | 7.60 | 6.20 | 9.00 | — |
| — | — | 0.21 | — | +0.01 | 89.8% | 30 | 89.8% | -1.00 | 8.57 | 7.15 | 10.00 | — |
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.