Spot 22.16
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.40 | 9.30 | 7.85 | +1.00 | 39.1% | 15 | 39.1% | -0.00 | — | — | 2.18 | — |
| — | 5.45 | 8.30 | 6.88 | +1.00 | 36.6% | 16 | 36.6% | -0.00 | — | — | 2.19 | — |
| — | 4.35 | 7.35 | 5.85 | +1.00 | 36.2% | 17 | 36.2% | -0.00 | — | — | 2.21 | — |
| — | 3.55 | 5.55 | 4.55 | +0.98 | 36.2% | 18 | 36.2% | -0.02 | — | — | 0.85 | — |
| — | 2.42 | 4.60 | 3.51 | +0.95 | 36.0% | 19 | 36.0% | -0.05 | 0.09 | 0.03 | 0.15 | — |
| — | 2.30 | 3.70 | 3.00 | +0.87 | 35.3% | 20 | 35.3% | -0.13 | 0.15 | 0.12 | 0.19 | — |
| — | 1.61 | 2.54 | 2.08 | +0.82 | 34.9% | 20.5 | 34.9% | -0.19 | 0.23 | 0.20 | 0.27 | — |
| — | 1.35 | 3.30 | 2.33 | +0.74 | 34.4% | 21 | 34.4% | -0.26 | 0.35 | 0.28 | 0.42 | — |
| — | 1.02 | 1.54 | 1.28 | +0.66 | 34.0% | 21.5 | 34.0% | -0.35 | 0.43 | 0.30 | 0.56 | — |
| — | 0.87 | 1.00 | 0.94 | +0.56 | 33.6% | 22 | 33.6% | -0.44 | 0.69 | 0.67 | 0.72 | — |
| — | 0.64 | 0.91 | 0.78 | +0.47 | 33.3% | 22.5 | 33.3% | -0.54 | 0.95 | 0.90 | 1.00 | — |
| — | 0.48 | 0.51 | 0.49 | +0.37 | 33.1% | 23 | 33.1% | -0.63 | 1.39 | 1.07 | 1.71 | — |
| — | 0.29 | 0.44 | 0.36 | +0.29 | 33.0% | 23.5 | 33.0% | -0.72 | 1.53 | 1.12 | 1.95 | — |
| — | 0.20 | 0.26 | 0.23 | +0.22 | 33.1% | 24 | 33.1% | -0.80 | 2.06 | 1.93 | 2.19 | — |
| — | 0.13 | 0.21 | 0.17 | +0.16 | 33.4% | 24.5 | 33.4% | -0.86 | 2.51 | 2.22 | 2.80 | — |
| — | 0.07 | 0.18 | 0.12 | +0.11 | 33.9% | 25 | 33.9% | -0.90 | 2.81 | 2.58 | 3.05 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 34.5% | 25.5 | 34.5% | -0.94 | 3.37 | 2.38 | 4.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 35.2% | 26 | 35.2% | -0.96 | 4.28 | 3.40 | 5.15 | — |
| — | — | 0.22 | — | +0.04 | 35.8% | 26.5 | 35.8% | -0.98 | 4.97 | 3.50 | 6.45 | — |
| — | — | 0.12 | — | +0.03 | 36.3% | 27 | 36.3% | -1.00 | 5.17 | 4.25 | 6.10 | — |
| — | — | 0.70 | — | +0.02 | 36.7% | 27.5 | 36.7% | -1.00 | 5.83 | 4.25 | 7.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 36.8% | 28 | 36.8% | -1.00 | 6.25 | 4.65 | 7.85 | — |
| — | — | 2.16 | — | +0.01 | 36.6% | 28.5 | 36.6% | -1.00 | 6.75 | 5.15 | 8.35 | — |
| — | — | 2.16 | — | +0.00 | 36.1% | 29 | 36.1% | -1.00 | 7.22 | 5.65 | 8.80 | — |
| — | — | 2.16 | — | +0.00 | 35.3% | 29.5 | 35.3% | -1.00 | 7.72 | 6.15 | 9.30 | — |
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.