Spot 22.30
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 11.45 | 9.82 | +1.00 | 105.4% | 13 | 105.4% | +0.00 | — | — | 2.13 | — |
| — | 7.45 | 10.40 | 8.93 | +1.00 | 97.6% | 14 | 97.6% | +0.00 | — | — | 2.13 | — |
| — | 6.50 | 9.45 | 7.97 | +1.00 | 89.3% | 15 | 89.3% | -0.00 | — | — | 2.13 | — |
| — | 5.85 | 8.40 | 7.12 | +1.00 | 80.4% | 16 | 80.4% | -0.00 | — | — | 2.13 | — |
| — | 4.95 | 6.60 | 5.78 | +1.00 | 72.6% | 17 | 72.6% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 6.10 | 5.28 | +1.00 | 69.5% | 17.5 | 69.5% | -0.00 | — | — | 2.12 | — |
| — | 3.60 | 5.55 | 4.58 | +1.00 | 66.8% | 18 | 66.8% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 4.85 | 3.98 | +1.00 | 64.4% | 18.5 | 64.4% | -0.00 | — | — | 1.58 | — |
| — | 2.96 | 4.60 | 3.78 | +1.00 | 62.8% | 19 | 62.8% | -0.00 | — | — | 0.01 | — |
| — | 2.65 | 4.00 | 3.33 | +0.99 | 61.2% | 19.5 | 61.2% | -0.01 | — | — | 2.13 | — |
| — | 2.28 | 2.40 | 2.34 | +0.98 | 58.2% | 20 | 58.2% | -0.02 | — | — | 0.02 | — |
| — | 1.45 | 2.48 | 1.97 | +0.96 | 54.1% | 20.5 | 54.1% | -0.04 | — | — | 0.11 | — |
| — | 1.08 | 1.95 | 1.51 | +0.91 | 50.6% | 21 | 50.6% | -0.09 | 0.04 | 0.02 | 0.05 | — |
| — | 0.80 | 1.08 | 0.94 | +0.81 | 47.9% | 21.5 | 47.9% | -0.19 | 0.10 | 0.08 | 0.11 | — |
| — | 0.48 | 0.64 | 0.56 | +0.64 | 46.5% | 22 | 46.5% | -0.36 | 0.22 | 0.20 | 0.24 | — |
| — | 0.26 | 0.35 | 0.30 | +0.44 | 47.1% | 22.5 | 47.1% | -0.56 | 0.49 | 0.42 | 0.57 | — |
| — | 0.14 | 0.17 | 0.15 | +0.26 | 48.8% | 23 | 48.8% | -0.74 | 0.73 | 0.55 | 0.91 | — |
| — | 0.04 | 0.09 | 0.07 | +0.13 | 50.9% | 23.5 | 50.9% | -0.87 | 1.83 | 0.74 | 2.92 | — |
| — | 0.03 | 0.08 | 0.06 | +0.06 | 52.8% | 24 | 52.8% | -0.94 | 1.90 | 1.56 | 2.23 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 54.4% | 24.5 | 54.4% | -0.98 | 2.11 | 1.39 | 2.83 | — |
| — | — | 0.01 | — | +0.01 | 55.8% | 25 | 55.8% | -1.00 | 2.90 | 1.84 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 57.2% | 25.5 | 57.2% | -1.00 | 3.48 | 2.52 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 58.8% | 26 | 58.8% | -1.00 | 4.00 | 3.05 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 60.4% | 26.5 | 60.4% | -1.00 | 4.47 | 3.50 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 27 | 62.3% | -1.00 | 4.88 | 3.80 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 64.2% | 27.5 | 64.2% | -1.00 | 5.40 | 4.35 | 6.45 | — |
| — | — | 0.03 | — | +0.00 | 66.2% | 28 | 66.2% | -1.00 | 5.92 | 4.90 | 6.95 | — |
| — | — | 2.13 | — | +0.00 | 68.3% | 28.5 | 68.3% | -1.00 | 6.50 | 5.55 | 7.45 | — |
| — | — | 0.01 | — | — | — | 29 | — | — | 6.95 | 5.95 | 7.95 | — |
| — | — | 0.13 | — | — | — | 30 | — | — | 8.07 | 7.20 | 8.95 | — |
| — | — | 0.06 | — | — | — | 31 | — | — | 9.05 | 8.15 | 9.95 | — |
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.