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 | |
| — | 9.05 | 11.55 | 10.30 | +0.99 | 132.4% | 12 | 132.4% | -0.01 | — | — | 1.14 | — |
| — | 7.05 | 10.75 | 8.90 | +0.99 | 117.7% | 13 | 117.7% | -0.01 | — | — | 1.51 | — |
| — | 6.05 | 9.35 | 7.70 | +0.99 | 102.1% | 14 | 102.1% | -0.01 | — | — | 1.23 | — |
| — | 6.00 | 8.30 | 7.15 | +0.99 | 88.0% | 15 | 88.0% | -0.01 | — | — | 1.30 | — |
| — | 4.15 | 7.35 | 5.75 | +0.99 | 76.4% | 16 | 76.4% | -0.01 | — | — | 1.19 | — |
| — | 3.40 | 5.80 | 4.60 | +0.98 | 67.5% | 17 | 67.5% | -0.02 | — | — | 0.40 | — |
| — | 2.73 | 5.00 | 3.87 | +0.96 | 60.9% | 18 | 60.9% | -0.04 | — | — | 1.12 | — |
| — | 1.54 | 3.75 | 2.65 | +0.92 | 56.3% | 19 | 56.3% | -0.08 | — | — | 0.21 | — |
| — | 0.77 | 3.60 | 2.19 | +0.84 | 53.5% | 20 | 53.5% | -0.16 | 0.20 | 0.11 | 0.30 | — |
| — | 1.79 | 2.15 | 1.97 | +0.78 | 52.7% | 20.5 | 52.7% | -0.22 | 0.34 | 0.18 | 0.50 | — |
| — | 1.04 | 1.81 | 1.43 | +0.71 | 52.2% | 21 | 52.2% | -0.29 | 0.57 | 0.23 | 0.92 | — |
| — | 1.09 | 1.56 | 1.32 | +0.62 | 52.0% | 21.5 | 52.0% | -0.38 | 0.57 | 0.39 | 0.76 | — |
| — | 0.93 | 1.15 | 1.04 | +0.54 | 52.1% | 22 | 52.1% | -0.47 | 1.08 | 0.57 | 1.59 | — |
| — | 0.45 | 1.17 | 0.81 | +0.45 | 52.3% | 22.5 | 52.3% | -0.55 | 1.27 | 0.61 | 1.93 | — |
| — | 0.41 | 0.82 | 0.61 | +0.37 | 52.8% | 23 | 52.8% | -0.63 | 1.94 | 0.57 | 3.30 | — |
| — | 0.11 | 0.54 | 0.33 | +0.29 | 53.4% | 23.5 | 53.4% | -0.71 | 2.75 | 1.64 | 3.85 | — |
| — | 0.15 | 0.40 | 0.28 | +0.23 | 54.1% | 24 | 54.1% | -0.77 | 2.67 | 1.69 | 3.65 | — |
| — | 0.05 | 0.43 | 0.24 | +0.18 | 54.9% | 24.5 | 54.9% | -0.82 | 3.05 | 2.00 | 4.10 | — |
| — | 0.01 | 0.24 | 0.12 | +0.14 | 55.7% | 25 | 55.7% | -0.86 | 3.19 | 1.97 | 4.40 | — |
| — | — | 0.74 | — | +0.11 | 56.4% | 25.5 | 56.4% | -0.90 | 3.69 | 2.54 | 4.85 | — |
| — | 0.02 | 0.39 | 0.20 | +0.08 | 57.3% | 26 | 57.3% | -0.93 | 4.40 | 3.30 | 5.50 | — |
| — | — | 0.30 | — | +0.06 | 58.1% | 26.5 | 58.1% | -0.95 | 4.80 | 3.80 | 5.80 | — |
| — | 0.01 | 0.27 | 0.14 | +0.05 | 58.8% | 27 | 58.8% | -0.96 | 5.12 | 3.95 | 6.30 | — |
| — | — | 0.57 | — | +0.03 | 59.6% | 27.5 | 59.6% | -0.97 | 5.88 | 4.60 | 7.15 | — |
| — | — | 0.15 | — | +0.02 | 60.4% | 28 | 60.4% | -0.98 | 6.30 | 5.35 | 7.25 | — |
| — | — | 2.13 | — | +0.02 | 61.1% | 28.5 | 61.1% | -0.99 | 6.97 | 5.45 | 8.50 | — |
| — | — | 0.59 | — | +0.01 | 61.8% | 29 | 61.8% | -1.00 | 7.25 | 6.25 | 8.25 | — |
| — | — | 0.25 | — | +0.01 | 63.1% | 30 | 63.1% | -1.00 | 8.32 | 7.30 | 9.35 | — |
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.