Spot 22.33
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.50 | 9.25 | +1.00 | 97.4% | 13 | 97.4% | +0.00 | — | — | 0.01 | — |
| — | 8.25 | 8.50 | 8.38 | +1.00 | 89.5% | 14 | 89.5% | +0.00 | — | — | 0.07 | — |
| — | 6.60 | 7.55 | 7.08 | +1.00 | 82.1% | 15 | 82.1% | -0.00 | — | — | 0.27 | — |
| — | 5.60 | 6.55 | 6.08 | +1.00 | 75.7% | 16 | 75.7% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.60 | 5.42 | +1.00 | 69.0% | 17 | 69.0% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.05 | 4.90 | +1.00 | 65.6% | 17.5 | 65.6% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.55 | 4.42 | +1.00 | 62.6% | 18 | 62.6% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.05 | 3.90 | +1.00 | 59.9% | 18.5 | 59.9% | -0.00 | — | — | 0.12 | — |
| — | 3.20 | 3.55 | 3.38 | +1.00 | 57.7% | 19 | 57.7% | -0.00 | — | — | 0.07 | — |
| — | 2.76 | 3.20 | 2.98 | +0.99 | 55.8% | 19.5 | 55.8% | -0.01 | — | — | 0.05 | — |
| — | 2.30 | 2.56 | 2.43 | +0.98 | 53.2% | 20 | 53.2% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 1.73 | 2.10 | 1.92 | +0.96 | 48.9% | 20.5 | 48.9% | -0.04 | — | — | 0.07 | — |
| — | 1.22 | 1.64 | 1.43 | +0.91 | 44.6% | 21 | 44.6% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 0.74 | 1.06 | 0.90 | +0.81 | 41.7% | 21.5 | 41.7% | -0.19 | 0.10 | 0.08 | 0.11 | — |
| — | 0.38 | 0.65 | 0.52 | +0.64 | 41.0% | 22 | 41.0% | -0.36 | 0.24 | 0.20 | 0.28 | — |
| — | 0.31 | 0.37 | 0.34 | +0.44 | 41.5% | 22.5 | 41.5% | -0.56 | 0.47 | 0.41 | 0.53 | — |
| — | 0.14 | 0.17 | 0.15 | +0.26 | 42.4% | 23 | 42.4% | -0.74 | 0.76 | 0.67 | 0.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.13 | 43.3% | 23.5 | 43.3% | -0.87 | 1.16 | 1.04 | 1.28 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 44.0% | 24 | 44.0% | -0.94 | 1.72 | 1.56 | 1.88 | — |
| — | — | 0.01 | — | +0.02 | 44.6% | 24.5 | 44.6% | -0.98 | 2.23 | 1.98 | 2.48 | — |
| — | — | 0.01 | — | +0.01 | 45.5% | 25 | 45.5% | -1.00 | 2.73 | 2.41 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 46.5% | 25.5 | 46.5% | -1.00 | 3.15 | 2.95 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 47.8% | 26 | 47.8% | -1.00 | 3.67 | 3.45 | 3.90 | — |
| — | — | 0.02 | — | +0.00 | 49.2% | 26.5 | 49.2% | -1.00 | 4.20 | 3.95 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 50.8% | 27 | 50.8% | -1.00 | 4.67 | 4.50 | 4.85 | — |
| — | — | 0.72 | — | +0.00 | 52.5% | 27.5 | 52.5% | -1.00 | 5.10 | 4.95 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 54.4% | 28 | 54.4% | -1.00 | 5.60 | 5.40 | 5.80 | — |
| — | — | 0.05 | — | +0.00 | 56.3% | 28.5 | 56.3% | -1.00 | 6.17 | 5.85 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 58.4% | 29 | 58.4% | -1.00 | 6.53 | 6.30 | 6.75 | — |
| — | — | 0.13 | — | +0.00 | 62.7% | 30 | 62.7% | -1.00 | 7.55 | 7.30 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 67.2% | 31 | 67.2% | -1.00 | 8.62 | 8.50 | 8.75 | — |
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.