Spot 22.11
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.20 | 9.10 | +1.00 | 95.8% | 13 | 95.8% | +0.00 | — | — | 0.01 | — |
| — | 7.85 | 8.25 | 8.05 | +1.00 | 101.1% | 14 | 101.1% | +0.00 | — | — | 0.72 | — |
| — | 6.85 | 7.40 | 7.12 | +1.00 | 96.8% | 15 | 96.8% | -0.00 | — | — | 0.26 | — |
| — | 5.90 | 6.45 | 6.17 | +1.00 | 88.2% | 16 | 88.2% | -0.00 | — | — | 0.72 | — |
| — | 4.80 | 5.40 | 5.10 | +1.00 | 78.7% | 17 | 78.7% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.80 | 4.60 | +1.00 | 74.2% | 17.5 | 74.2% | -0.00 | — | — | 0.75 | — |
| — | 3.85 | 4.50 | 4.17 | +1.00 | 70.0% | 18 | 70.0% | -0.00 | — | — | 0.14 | — |
| — | 3.30 | 3.85 | 3.58 | +1.00 | 66.2% | 18.5 | 66.2% | -0.00 | — | — | 1.27 | — |
| — | 2.87 | 3.30 | 3.08 | +1.00 | 62.8% | 19 | 62.8% | -0.00 | — | — | 0.72 | — |
| — | 2.40 | 2.87 | 2.63 | +0.99 | 59.9% | 19.5 | 59.9% | -0.01 | — | — | 0.05 | — |
| — | 1.90 | 2.26 | 2.08 | +0.97 | 57.5% | 20 | 57.5% | -0.03 | — | — | 0.05 | — |
| — | 0.97 | 1.80 | 1.39 | +0.94 | 55.6% | 20.5 | 55.6% | -0.06 | — | — | 0.04 | — |
| — | 1.01 | 1.32 | 1.17 | +0.86 | 54.0% | 21 | 54.0% | -0.14 | 0.07 | 0.06 | 0.09 | — |
| — | 0.60 | 0.87 | 0.73 | +0.73 | 52.7% | 21.5 | 52.7% | -0.27 | 0.17 | 0.15 | 0.19 | — |
| — | 0.37 | 0.70 | 0.54 | +0.55 | 52.2% | 22 | 52.2% | -0.45 | 0.36 | 0.32 | 0.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.37 | 52.6% | 22.5 | 52.6% | -0.63 | 0.62 | 0.55 | 0.70 | — |
| — | 0.04 | 0.14 | 0.09 | +0.22 | 53.5% | 23 | 53.5% | -0.78 | 1.01 | 0.91 | 1.12 | — |
| — | 0.02 | 0.06 | 0.04 | +0.12 | 54.6% | 23.5 | 54.6% | -0.89 | 1.48 | 1.33 | 1.62 | 740 |
| 5,767 | 0.02 | 0.03 | 0.03 | +0.06 | 55.8% | 24 | 55.8% | -0.95 | 1.93 | 1.82 | 2.04 | — |
| 692 | 0.01 | 0.04 | 0.03 | +0.03 | 57.1% | 24.5 | 57.1% | -0.98 | 2.40 | 2.26 | 2.53 | — |
| 11,787 | — | 0.01 | — | +0.01 | 58.5% | 25 | 58.5% | -0.99 | 2.98 | 2.82 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 59.9% | 25.5 | 59.9% | -1.00 | 3.52 | 3.30 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 26 | 61.4% | -1.00 | 3.90 | 3.80 | 4.00 | — |
| 203 | — | 0.11 | — | +0.00 | 63.1% | 26.5 | 63.1% | -1.00 | 4.40 | 3.55 | 5.25 | 43 |
| — | — | 0.02 | — | +0.00 | 64.9% | 27 | 64.9% | -1.00 | 4.90 | 4.60 | 5.20 | 8,202 |
| — | — | 0.11 | — | +0.00 | 67.0% | 27.5 | 67.0% | -1.00 | 5.45 | 4.65 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 69.2% | 28 | 69.2% | -1.00 | 5.92 | 5.80 | 6.05 | 8,570 |
| — | — | 0.01 | — | +0.00 | 71.5% | 28.5 | 71.5% | -1.00 | 6.50 | 6.25 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 73.9% | 29 | 73.9% | -1.00 | 7.20 | 6.75 | 7.65 | — |
| 34 | — | 0.26 | — | +0.00 | 76.3% | 29.5 | 76.3% | -1.00 | 7.45 | 6.80 | 8.10 | — |
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.