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 | |
| — | 8.50 | 10.80 | 9.65 | +0.98 | 59.4% | 13 | 59.4% | -0.02 | — | — | 0.10 | — |
| — | 7.15 | 8.15 | 7.65 | +0.96 | 54.4% | 15 | 54.4% | -0.04 | 0.12 | 0.06 | 0.17 | — |
| — | 6.20 | 7.20 | 6.70 | +0.94 | 52.4% | 16 | 52.4% | -0.06 | 0.18 | 0.12 | 0.25 | — |
| — | 5.35 | 6.40 | 5.88 | +0.91 | 50.7% | 17 | 50.7% | -0.09 | 0.41 | 0.20 | 0.61 | — |
| — | 4.95 | 5.45 | 5.20 | +0.86 | 49.3% | 18 | 49.3% | -0.14 | 0.40 | 0.26 | 0.54 | — |
| — | 3.95 | 4.55 | 4.25 | +0.81 | 48.1% | 19 | 48.1% | -0.19 | 0.69 | 0.68 | 0.71 | — |
| — | 3.55 | 3.85 | 3.70 | +0.75 | 47.2% | 20 | 47.2% | -0.25 | 0.96 | 0.95 | 0.97 | — |
| — | 2.96 | 3.25 | 3.10 | +0.69 | 46.4% | 21 | 46.4% | -0.32 | 1.34 | 1.30 | 1.39 | — |
| — | 2.23 | 2.52 | 2.38 | +0.62 | 45.8% | 22 | 45.8% | -0.39 | 1.63 | 1.51 | 1.75 | — |
| — | 1.78 | 2.02 | 1.90 | +0.54 | 45.4% | 23 | 45.4% | -0.46 | 2.19 | 2.06 | 2.31 | — |
| — | 1.48 | 1.65 | 1.56 | +0.47 | 45.1% | 24 | 45.1% | -0.54 | 2.77 | 2.66 | 2.88 | — |
| — | 1.12 | 1.24 | 1.18 | +0.40 | 45.0% | 25 | 45.0% | -0.61 | 3.52 | 3.35 | 3.70 | — |
| — | 0.88 | 0.98 | 0.93 | +0.33 | 45.0% | 26 | 45.0% | -0.68 | 4.22 | 3.95 | 4.50 | — |
| — | 0.67 | 0.77 | 0.72 | +0.28 | 45.1% | 27 | 45.1% | -0.73 | 5.03 | 4.80 | 5.25 | — |
| — | 0.56 | 0.58 | 0.57 | +0.23 | 45.3% | 28 | 45.3% | -0.78 | 5.83 | 5.70 | 5.95 | — |
| — | 0.39 | 0.48 | 0.43 | +0.19 | 45.5% | 29 | 45.5% | -0.83 | 6.83 | 6.50 | 7.15 | — |
| — | 0.28 | 0.39 | 0.34 | +0.15 | 45.9% | 30 | 45.9% | -0.86 | 7.65 | 7.35 | 7.95 | — |
| — | 0.20 | 0.30 | 0.25 | +0.13 | 46.3% | 31 | 46.3% | -0.90 | 8.70 | 8.20 | 9.20 | — |
| — | 0.05 | 0.52 | 0.28 | +0.10 | 46.8% | 32 | 46.8% | -0.92 | 9.65 | 9.25 | 10.05 | — |
| — | 0.03 | 0.51 | 0.27 | +0.08 | 47.3% | 33 | 47.3% | -0.95 | 10.57 | 10.10 | 11.05 | — |
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.