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 | |
| — | 9.80 | 11.40 | 10.60 | +0.99 | 53.2% | 12 | 53.2% | -0.01 | — | — | 0.47 | — |
| — | 8.40 | 10.55 | 9.47 | +0.99 | 49.9% | 13 | 49.9% | -0.01 | — | — | 0.05 | — |
| — | 7.35 | 9.60 | 8.47 | +0.99 | 45.8% | 14 | 45.8% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 7.00 | 7.95 | 7.47 | +0.98 | 41.8% | 15 | 41.8% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 6.05 | 6.75 | 6.40 | +0.97 | 38.3% | 16 | 38.3% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 4.95 | 5.65 | 5.30 | +0.95 | 35.4% | 17 | 35.4% | -0.06 | — | — | 0.14 | — |
| — | 4.15 | 5.35 | 4.75 | +0.92 | 33.2% | 18 | 33.2% | -0.10 | 0.19 | 0.18 | 0.20 | — |
| — | 3.35 | 4.45 | 3.90 | +0.87 | 31.6% | 19 | 31.6% | -0.15 | 0.29 | 0.24 | 0.34 | — |
| — | 2.63 | 2.91 | 2.77 | +0.80 | 30.5% | 20 | 30.5% | -0.23 | 0.53 | 0.50 | 0.55 | — |
| — | 1.98 | 2.26 | 2.12 | +0.70 | 29.7% | 21 | 29.7% | -0.34 | 0.84 | 0.79 | 0.90 | — |
| — | 1.50 | 1.57 | 1.53 | +0.58 | 29.2% | 22 | 29.2% | -0.45 | 1.31 | 1.23 | 1.40 | — |
| — | 0.97 | 1.11 | 1.04 | +0.46 | 28.7% | 23 | 28.7% | -0.57 | 1.78 | 1.72 | 1.85 | — |
| — | 0.65 | 0.69 | 0.67 | +0.34 | 28.4% | 24 | — | — | 2.44 | 2.33 | 2.54 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 25 | 28.3% | -0.78 | 3.23 | 3.10 | 3.35 | — |
| — | 0.25 | 0.27 | 0.26 | +0.17 | 28.5% | 26 | — | — | 4.03 | 3.85 | 4.20 | — |
| — | 0.17 | 0.20 | 0.18 | +0.11 | 29.0% | 27 | 29.0% | -0.90 | 5.03 | 4.70 | 5.35 | — |
| — | 0.11 | 0.50 | 0.30 | +0.08 | 29.6% | 28 | 29.6% | -0.93 | 5.90 | 5.50 | 6.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 30.3% | 29 | 30.3% | -0.96 | 6.55 | 5.70 | 7.40 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 31.1% | 30 | 31.1% | -0.99 | 7.62 | 6.75 | 8.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 31.9% | 31 | 31.9% | -1.00 | 8.78 | 7.65 | 9.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 32.9% | 32 | 32.9% | -1.00 | 9.62 | 8.90 | 10.35 | — |
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.