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 | |
| — | 9.95 | 10.40 | 10.18 | +1.00 | 81.1% | 12 | 81.1% | +0.00 | — | — | 0.02 | — |
| — | 8.95 | 9.60 | 9.28 | +1.00 | 74.3% | 13 | 74.3% | +0.00 | — | — | 2.13 | — |
| — | 7.55 | 9.40 | 8.47 | +1.00 | 67.8% | 14 | 67.8% | +0.00 | — | — | 1.07 | — |
| — | 6.85 | 7.70 | 7.28 | +1.00 | 62.0% | 15 | 62.0% | -0.00 | — | — | 0.35 | — |
| — | 5.85 | 7.00 | 6.42 | +1.00 | 57.0% | 16 | 57.0% | -0.00 | — | — | 0.36 | — |
| — | 4.85 | 6.05 | 5.45 | +1.00 | 54.0% | 17 | 54.0% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.80 | 4.35 | +1.00 | 54.3% | 18 | 54.3% | -0.00 | — | — | 0.02 | — |
| — | 2.82 | 3.40 | 3.11 | +0.98 | 53.5% | 19 | 53.5% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.11 | 2.30 | 2.21 | +0.96 | 42.6% | 20 | 42.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.60 | 2.00 | 1.80 | +0.93 | 38.9% | 20.5 | 38.9% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 1.15 | 1.34 | 1.25 | +0.87 | 36.4% | 21 | 36.4% | -0.13 | 0.08 | 0.07 | 0.09 | — |
| — | 0.76 | 0.92 | 0.84 | +0.76 | 34.2% | 21.5 | 34.2% | -0.24 | 0.17 | 0.16 | 0.17 | — |
| — | 0.46 | 0.50 | 0.48 | +0.58 | 32.8% | 22 | 32.8% | -0.42 | 0.33 | 0.31 | 0.34 | — |
| — | 0.26 | 0.27 | 0.27 | +0.38 | 32.4% | 22.5 | 32.4% | -0.62 | 0.57 | 0.55 | 0.60 | — |
| — | 0.10 | 0.13 | 0.12 | +0.22 | 33.4% | 23 | 33.4% | -0.78 | 0.91 | 0.85 | 0.96 | — |
| — | 0.05 | 0.07 | 0.06 | +0.12 | 35.7% | 23.5 | 35.7% | -0.88 | 1.44 | 1.28 | 1.59 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 38.6% | 24 | 38.6% | -0.93 | 1.86 | 1.74 | 1.98 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 41.1% | 24.5 | 41.1% | -0.96 | 2.40 | 2.14 | 2.67 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 42.2% | 25 | 42.2% | -0.99 | 2.92 | 2.70 | 3.15 | — |
| — | — | 0.03 | — | +0.01 | 41.5% | 25.5 | 41.5% | -1.00 | 3.38 | 3.15 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 26 | 39.6% | -1.00 | 3.85 | 3.65 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 26.5 | 37.6% | -1.00 | 4.42 | 4.00 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 27 | 35.9% | -1.00 | 4.88 | 4.65 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 27.5 | 34.7% | -1.00 | 5.62 | 5.15 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 28 | 34.1% | -1.00 | 5.85 | 5.55 | 6.15 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 28.5 | 34.0% | -1.00 | 6.45 | 6.15 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 29 | 34.1% | -1.00 | 6.90 | 6.65 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 29.5 | 34.3% | -1.00 | 7.72 | 7.15 | 8.30 | — |
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.