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 | |
| — | 9.00 | 9.85 | 9.43 | +1.00 | 92.1% | 13 | 92.1% | -0.00 | — | — | 0.57 | — |
| — | 8.40 | 8.70 | 8.55 | +1.00 | 84.6% | 14 | 84.6% | -0.00 | — | — | 0.57 | — |
| — | 7.05 | 7.90 | 7.47 | +1.00 | 77.2% | 15 | 77.2% | -0.00 | — | — | 0.64 | — |
| — | 6.05 | 7.15 | 6.60 | +1.00 | 70.1% | 16 | 70.1% | -0.00 | — | — | 0.75 | — |
| — | 5.10 | 6.15 | 5.62 | +0.99 | 63.6% | 17 | 63.6% | -0.01 | — | — | 0.53 | — |
| — | 4.65 | 5.70 | 5.17 | +0.99 | 60.6% | 17.5 | 60.6% | -0.01 | — | — | 0.60 | — |
| — | 4.20 | 5.30 | 4.75 | +0.98 | 57.8% | 18 | 57.8% | -0.02 | — | — | 0.08 | — |
| — | 3.60 | 4.70 | 4.15 | +0.98 | 55.1% | 18.5 | 55.1% | -0.02 | — | — | 0.66 | — |
| — | 3.10 | 4.50 | 3.80 | +0.96 | 52.6% | 19 | 52.6% | -0.04 | — | — | 0.04 | — |
| — | 2.60 | 3.80 | 3.20 | +0.95 | 50.2% | 19.5 | 50.2% | -0.05 | — | — | 1.01 | — |
| — | 2.10 | 3.25 | 2.67 | +0.93 | 47.9% | 20 | 47.9% | -0.07 | — | — | 0.15 | — |
| — | 1.80 | 3.60 | 2.70 | +0.89 | 45.8% | 20.5 | 45.8% | -0.11 | 0.12 | 0.01 | 0.24 | — |
| — | 1.61 | 2.04 | 1.82 | +0.84 | 44.0% | 21 | 44.0% | -0.16 | 0.13 | 0.08 | 0.18 | — |
| — | 1.27 | 1.66 | 1.47 | +0.77 | 42.5% | 21.5 | 42.5% | -0.23 | 0.23 | 0.20 | 0.25 | — |
| — | 0.93 | 1.24 | 1.08 | +0.68 | 41.5% | 22 | 41.5% | -0.32 | 0.34 | 0.27 | 0.41 | — |
| — | 0.65 | 0.76 | 0.70 | +0.58 | 40.9% | 22.5 | 40.9% | -0.42 | 0.55 | 0.48 | 0.61 | — |
| — | 0.44 | 0.52 | 0.48 | +0.47 | 40.7% | 23 | 40.7% | -0.54 | 0.84 | 0.78 | 0.91 | — |
| — | 0.28 | 0.39 | 0.34 | +0.36 | 41.0% | 23.5 | 41.0% | -0.65 | 1.11 | 0.97 | 1.26 | — |
| — | 0.17 | 0.19 | 0.18 | +0.26 | 41.6% | 24 | 41.6% | -0.74 | 1.54 | 1.46 | 1.63 | — |
| — | 0.04 | 0.12 | 0.08 | +0.18 | 42.4% | 24.5 | 42.4% | -0.82 | 1.98 | 1.73 | 2.23 | — |
| — | 0.06 | 0.09 | 0.07 | +0.12 | 43.4% | 25 | 43.4% | -0.89 | 2.44 | 2.29 | 2.58 | — |
| — | 0.01 | 0.05 | 0.03 | +0.08 | 44.5% | 25.5 | 44.5% | -0.93 | 2.98 | 2.66 | 3.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 45.7% | 26 | 45.7% | -0.96 | 3.42 | 3.25 | 3.60 | — |
| — | — | 0.09 | — | +0.03 | 46.8% | 26.5 | 46.8% | -0.98 | 3.95 | 3.70 | 4.20 | — |
| — | — | 0.04 | — | +0.02 | 48.0% | 27 | 48.0% | -1.00 | 4.55 | 4.10 | 5.00 | — |
| — | — | 0.30 | — | +0.01 | 49.2% | 27.5 | 49.2% | -1.00 | 5.12 | 4.60 | 5.65 | — |
| — | — | 0.04 | — | +0.01 | 50.4% | 28 | 50.4% | -1.00 | 5.58 | 5.10 | 6.05 | — |
| — | — | 0.64 | — | — | — | 28.5 | — | — | 6.15 | 5.55 | 6.75 | — |
| — | — | 0.04 | — | +0.00 | 52.9% | 29 | 52.9% | -1.00 | 6.62 | 6.10 | 7.15 | — |
| — | — | 0.25 | — | +0.00 | 55.4% | 30 | 55.4% | -1.00 | 7.90 | 7.10 | 8.70 | — |
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.