Spot 22.55
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.35 | 9.70 | 9.53 | +1.00 | 87.0% | 13 | 87.0% | +0.00 | — | — | 0.01 | — |
| — | 8.35 | 8.90 | 8.62 | — | — | 14 | — | — | — | — | 0.05 | — |
| — | 7.20 | 7.65 | 7.42 | +1.00 | 92.3% | 15 | 92.3% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 6.80 | 6.55 | +1.00 | 80.7% | 16 | 80.7% | -0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.80 | 5.62 | +1.00 | 68.2% | 17 | 68.2% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.30 | 5.12 | +1.00 | 62.5% | 17.5 | 62.5% | -0.00 | — | — | 0.09 | — |
| — | 4.45 | 5.05 | 4.75 | +1.00 | 57.5% | 18 | 57.5% | -0.00 | — | — | 0.07 | — |
| — | 3.55 | 4.40 | 3.98 | +1.00 | 53.1% | 18.5 | 53.1% | -0.00 | — | — | 0.25 | — |
| — | 3.10 | 3.90 | 3.50 | +1.00 | 49.6% | 19 | 49.6% | -0.00 | — | — | 0.25 | — |
| — | 2.76 | 3.55 | 3.15 | +0.99 | 46.9% | 19.5 | 46.9% | -0.01 | — | — | 0.25 | — |
| — | 2.29 | 2.90 | 2.60 | +0.98 | 45.1% | 20 | 45.1% | -0.02 | — | — | 0.09 | — |
| — | 1.74 | 2.40 | 2.07 | +0.96 | 44.1% | 20.5 | 44.1% | -0.04 | — | — | 0.02 | — |
| — | 1.52 | 1.78 | 1.65 | +0.93 | 43.8% | 21 | 43.8% | -0.07 | 0.05 | 0.02 | 0.08 | — |
| — | 1.09 | 1.50 | 1.29 | +0.86 | 43.9% | 21.5 | 43.9% | -0.14 | 0.09 | 0.07 | 0.10 | — |
| — | 0.72 | 0.90 | 0.81 | +0.75 | 44.4% | 22 | 44.4% | -0.25 | 0.20 | 0.17 | 0.24 | — |
| — | 0.45 | 0.54 | 0.49 | +0.60 | 45.1% | 22.5 | 45.1% | -0.40 | 0.34 | 0.28 | 0.40 | — |
| — | 0.25 | 0.28 | 0.27 | +0.43 | 46.3% | 23 | 46.3% | -0.57 | 0.65 | 0.57 | 0.72 | — |
| — | 0.11 | 0.14 | 0.12 | +0.27 | 47.7% | 23.5 | 47.7% | -0.73 | 1.01 | 0.91 | 1.12 | — |
| — | 0.05 | 0.07 | 0.06 | +0.17 | 49.6% | 24 | 49.6% | -0.84 | 1.44 | 1.32 | 1.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.10 | 52.1% | 24.5 | 52.1% | -0.90 | 1.89 | 1.74 | 2.04 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 55.2% | 25 | 55.2% | -0.94 | 2.44 | 2.30 | 2.59 | — |
| — | — | 0.02 | — | +0.04 | 58.8% | 25.5 | 58.8% | -0.96 | 2.81 | 2.58 | 3.05 | — |
| — | — | 0.01 | — | +0.03 | 63.0% | 26 | 63.0% | -0.97 | 3.42 | 3.30 | 3.55 | — |
| — | — | 0.01 | — | +0.02 | 67.5% | 26.5 | 67.5% | -0.98 | 3.98 | 3.75 | 4.20 | — |
| — | — | 0.03 | — | +0.02 | 72.4% | 27 | 72.4% | -0.99 | 4.35 | 4.20 | 4.50 | — |
| — | — | 0.25 | — | +0.01 | 77.4% | 27.5 | 77.4% | -0.99 | 4.92 | 4.50 | 5.35 | — |
| — | — | 0.03 | — | +0.01 | 82.4% | 28 | 82.4% | -1.00 | 5.40 | 5.10 | 5.70 | — |
| — | — | 0.02 | — | +0.01 | 87.2% | 28.5 | 87.2% | -1.00 | 5.97 | 5.75 | 6.20 | — |
| — | — | 0.09 | — | +0.00 | 91.9% | 29 | 91.9% | -1.00 | 6.58 | 6.25 | 6.90 | — |
| — | — | 0.08 | — | +0.00 | 96.3% | 29.5 | 96.3% | -1.00 | 7.05 | 6.65 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 100.5% | 30 | 100.5% | -1.00 | 7.58 | 7.00 | 8.15 | — |
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.