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 | |
| — | 9.30 | 9.60 | 9.45 | +1.00 | 97.6% | 13 | 97.6% | -0.00 | — | — | 1.17 | — |
| — | 7.95 | 8.95 | 8.45 | +1.00 | 93.4% | 14 | 93.4% | -0.00 | — | — | 1.32 | — |
| — | 7.25 | 7.80 | 7.53 | +1.00 | 87.6% | 15 | 87.6% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 7.10 | 6.47 | +0.99 | 81.0% | 16 | 81.0% | -0.01 | — | — | 0.50 | — |
| — | 4.80 | 5.95 | 5.38 | +0.99 | 74.3% | 17 | 74.3% | -0.01 | — | — | 0.09 | — |
| — | 4.30 | 5.55 | 4.92 | +0.98 | 71.1% | 17.5 | 71.1% | -0.02 | — | — | 0.20 | — |
| — | 3.80 | 5.00 | 4.40 | +0.97 | 68.3% | 18 | 68.3% | -0.03 | — | — | 0.54 | — |
| — | 3.30 | 4.65 | 3.98 | +0.96 | 65.7% | 18.5 | 65.7% | -0.04 | — | — | 0.75 | — |
| — | 3.30 | 4.00 | 3.65 | +0.94 | 63.5% | 19 | 63.5% | -0.06 | 0.06 | 0.04 | 0.07 | — |
| — | 2.42 | 3.55 | 2.98 | +0.91 | 61.7% | 19.5 | 61.7% | -0.09 | 0.10 | 0.08 | 0.13 | — |
| — | 2.29 | 2.70 | 2.50 | +0.87 | 60.3% | 20 | 60.3% | -0.13 | 0.15 | 0.15 | 0.16 | — |
| — | 1.86 | 2.55 | 2.21 | +0.81 | 59.2% | 20.5 | 59.2% | -0.19 | 0.23 | 0.21 | 0.26 | — |
| — | 1.64 | 1.85 | 1.75 | +0.75 | 58.4% | 21 | 58.4% | -0.25 | 0.34 | 0.32 | 0.37 | — |
| — | 1.30 | 1.55 | 1.43 | +0.67 | 57.8% | 21.5 | 57.8% | -0.33 | 0.51 | 0.47 | 0.55 | — |
| — | 1.04 | 1.16 | 1.10 | +0.58 | 57.4% | 22 | 57.4% | -0.42 | 0.70 | 0.66 | 0.75 | — |
| — | 0.81 | 0.87 | 0.84 | +0.49 | 57.1% | 22.5 | 57.1% | -0.51 | 0.95 | 0.90 | 1.01 | — |
| — | 0.61 | 0.68 | 0.65 | +0.40 | 56.9% | 23 | 56.9% | -0.60 | 1.32 | 1.19 | 1.45 | — |
| — | 0.44 | 0.51 | 0.47 | +0.32 | 56.7% | 23.5 | 56.7% | -0.68 | 1.66 | 1.45 | 1.86 | — |
| — | 0.31 | 0.35 | 0.33 | +0.25 | 56.7% | 24 | 56.7% | -0.75 | 1.97 | 1.79 | 2.15 | — |
| — | 0.09 | 0.25 | 0.17 | +0.19 | 56.7% | 24.5 | 56.7% | -0.82 | 2.43 | 2.20 | 2.66 | — |
| — | 0.14 | 0.16 | 0.15 | +0.14 | 56.8% | 25 | 56.8% | -0.87 | 2.70 | 2.55 | 2.85 | — |
| — | 0.09 | 0.12 | 0.10 | +0.10 | 57.1% | 25.5 | 57.1% | -0.91 | 3.48 | 3.00 | 3.95 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 57.4% | 26 | 57.4% | -0.94 | 3.77 | 3.50 | 4.05 | — |
| — | — | 0.08 | — | +0.05 | 57.8% | 26.5 | 57.8% | -0.96 | 4.10 | 3.65 | 4.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 58.3% | 27 | 58.3% | -0.97 | 4.53 | 4.20 | 4.85 | — |
| — | — | 0.08 | — | +0.02 | 58.9% | 27.5 | 58.9% | -0.98 | 5.25 | 4.65 | 5.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 59.5% | 28 | 59.5% | -0.99 | 5.78 | 5.45 | 6.10 | — |
| — | — | 0.53 | — | +0.01 | 60.2% | 28.5 | 60.2% | -1.00 | 6.28 | 5.60 | 6.95 | — |
| — | — | 0.03 | — | +0.01 | 61.0% | 29 | 61.0% | -1.00 | 6.62 | 6.45 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 62.6% | 30 | 62.6% | -1.00 | 8.05 | 7.45 | 8.65 | — |
| — | — | 0.05 | — | +0.00 | 64.4% | 31 | 64.4% | -1.00 | 8.70 | 8.40 | 9.00 | — |
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.