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 | |
| — | 8.95 | 9.30 | 9.12 | +1.00 | 89.3% | 13 | 89.3% | -0.00 | — | — | 2.13 | 0 |
| — | 7.25 | 8.55 | 7.90 | +1.00 | 87.6% | 14 | 87.6% | -0.00 | — | — | 2.13 | 0 |
| 1 | 6.95 | 7.25 | 7.10 | +1.00 | 81.1% | 15 | 81.1% | -0.00 | — | — | 2.13 | — |
| 0 | 4.85 | 7.40 | 6.12 | +1.00 | 73.0% | 16 | 73.0% | -0.00 | — | — | 2.13 | 0 |
| — | 4.25 | 6.40 | 5.33 | +0.99 | 64.9% | 17 | 64.9% | -0.01 | — | — | 2.13 | — |
| — | 3.75 | 5.90 | 4.83 | +0.99 | 61.1% | 17.5 | — | — | — | — | 2.13 | — |
| — | 3.25 | 5.40 | 4.33 | +0.99 | 57.6% | 18 | — | — | — | — | 2.14 | 162 |
| — | 2.70 | 4.90 | 3.80 | +0.98 | 54.4% | 18.5 | — | — | — | — | 2.14 | 0 |
| — | 2.79 | 3.80 | 3.29 | +0.97 | 51.7% | 19 | 51.7% | -0.03 | — | — | 2.15 | — |
| — | 1.70 | 3.95 | 2.83 | — | — | 19.5 | 49.5% | -0.06 | — | — | 0.05 | — |
| — | 1.93 | 3.65 | 2.79 | +0.91 | 47.7% | 20 | 47.7% | -0.09 | 0.07 | 0.05 | 0.09 | — |
| — | 1.04 | 3.40 | 2.22 | +0.85 | 46.3% | 20.5 | 46.3% | -0.15 | 0.12 | 0.07 | 0.18 | — |
| — | 0.83 | 1.81 | 1.32 | +0.77 | 45.2% | 21 | 45.2% | -0.23 | 0.21 | 0.19 | 0.24 | — |
| — | 0.70 | 1.59 | 1.15 | +0.66 | 44.5% | 21.5 | 44.5% | -0.33 | 0.35 | 0.30 | 0.41 | — |
| — | 0.62 | 0.77 | 0.69 | +0.55 | 43.9% | 22 | 43.9% | -0.45 | 0.55 | 0.50 | 0.59 | — |
| — | 0.36 | 0.60 | 0.48 | +0.42 | 43.7% | 22.5 | 43.7% | -0.58 | 0.85 | 0.78 | 0.93 | — |
| — | 0.21 | 0.32 | 0.27 | +0.31 | 43.7% | 23 | 43.7% | -0.69 | 1.20 | 1.08 | 1.32 | — |
| — | 0.14 | 0.20 | 0.17 | +0.22 | 44.1% | 23.5 | 44.1% | -0.79 | 1.59 | 1.45 | 1.74 | — |
| — | 0.05 | 0.12 | 0.09 | +0.15 | 44.8% | 24 | 44.8% | -0.86 | 2.12 | 1.86 | 2.37 | — |
| — | 0.01 | 0.13 | 0.07 | +0.10 | 45.8% | 24.5 | 45.8% | -0.91 | 2.47 | 2.30 | 2.64 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 47.1% | 25 | 47.1% | -0.94 | 2.95 | 2.75 | 3.15 | — |
| — | — | 0.20 | — | +0.04 | 48.6% | 25.5 | 48.6% | -0.96 | 3.50 | 3.25 | 3.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 50.3% | 26 | 50.3% | -0.98 | 4.00 | 3.70 | 4.30 | — |
| — | — | 0.09 | — | +0.02 | 52.0% | 26.5 | 52.0% | -0.99 | 4.33 | 4.05 | 4.60 | — |
| — | — | 0.05 | — | +0.01 | 53.8% | 27 | 53.8% | -1.00 | 4.97 | 4.50 | 5.45 | — |
| — | — | 0.17 | — | +0.01 | 55.5% | 27.5 | 55.5% | -1.00 | 5.53 | 4.35 | 6.70 | — |
| — | — | 0.04 | — | +0.01 | 57.2% | 28 | 57.2% | -1.00 | 6.03 | 4.85 | 7.20 | — |
| — | — | 0.28 | — | +0.01 | 58.8% | 28.5 | 58.8% | -1.00 | 6.42 | 5.15 | 7.70 | — |
| — | — | 0.03 | — | +0.00 | 60.4% | 29 | 60.4% | -1.00 | 6.92 | 5.65 | 8.20 | — |
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.