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 | |
| — | 9.00 | 10.60 | 9.80 | — | — | 13 | — | — | — | — | 2.13 | — |
| — | 7.90 | 9.60 | 8.75 | — | — | 14 | — | — | — | — | 2.13 | — |
| — | 6.50 | 8.60 | 7.55 | — | — | 15 | — | — | — | — | 2.13 | — |
| — | 5.55 | 7.60 | 6.58 | — | — | 16 | — | — | — | — | 2.13 | — |
| — | 5.05 | 6.60 | 5.83 | — | — | 17 | — | — | — | — | 0.72 | — |
| — | 4.50 | 6.15 | 5.33 | — | — | 17.5 | — | — | — | — | 2.13 | — |
| — | 3.95 | 5.65 | 4.80 | — | — | 18 | — | — | — | — | 0.52 | — |
| — | 3.55 | 5.15 | 4.35 | — | — | 18.5 | — | — | — | — | 2.14 | — |
| — | 2.82 | 4.65 | 3.73 | — | — | 19 | — | — | 0.08 | 0.04 | 0.12 | — |
| — | 2.68 | 3.80 | 3.24 | — | — | 19.5 | 66.4% | -0.09 | 0.13 | 0.09 | 0.17 | — |
| — | 2.17 | 3.35 | 2.76 | — | — | 20 | — | — | 0.15 | 0.13 | 0.18 | — |
| — | 1.82 | 2.47 | 2.15 | — | — | 20.5 | — | — | 0.26 | 0.20 | 0.31 | — |
| — | 1.64 | 2.09 | 1.86 | +0.75 | 63.0% | 21 | 63.0% | -0.25 | 0.36 | 0.30 | 0.42 | — |
| — | 1.27 | 1.60 | 1.44 | — | — | 21.5 | 62.4% | -0.33 | 0.52 | 0.47 | 0.56 | — |
| — | 0.85 | 1.28 | 1.06 | +0.58 | 62.0% | 22 | — | — | 0.73 | 0.65 | 0.82 | — |
| — | 0.76 | 0.89 | 0.82 | +0.49 | 61.8% | 22.5 | 61.8% | -0.51 | 0.98 | 0.89 | 1.08 | — |
| — | 0.60 | 0.68 | 0.64 | +0.40 | 61.8% | 23 | 61.8% | -0.60 | 1.30 | 1.15 | 1.45 | — |
| — | 0.38 | 0.52 | 0.45 | +0.32 | 62.0% | 23.5 | 62.0% | -0.68 | 1.63 | 1.29 | 1.97 | — |
| — | 0.33 | 0.39 | 0.36 | +0.25 | 62.2% | 24 | 62.2% | -0.75 | 2.62 | 1.73 | 3.50 | — |
| — | 0.21 | 0.29 | 0.25 | +0.19 | 62.6% | 24.5 | 62.6% | -0.82 | 2.40 | 2.04 | 2.76 | — |
| — | 0.12 | 0.18 | 0.15 | +0.14 | 63.0% | 25 | 63.0% | -0.87 | 2.93 | 2.56 | 3.30 | — |
| — | 0.08 | 0.17 | 0.12 | +0.10 | 63.4% | 25.5 | 63.4% | -0.91 | 3.52 | 2.49 | 4.55 | — |
| — | 0.06 | 0.12 | 0.09 | +0.07 | 63.9% | 26 | 63.9% | -0.94 | 4.15 | 3.30 | 5.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 64.4% | 26.5 | 64.4% | -0.96 | 4.33 | 3.15 | 5.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 64.9% | 27 | 64.9% | -0.97 | 4.42 | 3.85 | 5.00 | — |
| — | — | 1.42 | — | +0.02 | 65.4% | 27.5 | 65.4% | -0.98 | 5.17 | 3.90 | 6.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 65.9% | 28 | 65.9% | -0.99 | 5.70 | 4.45 | 6.95 | — |
| — | — | 0.43 | — | +0.01 | 66.4% | 28.5 | 66.4% | -1.00 | 6.40 | 5.35 | 7.45 | — |
| — | — | 0.10 | — | +0.01 | 66.9% | 29 | 66.9% | -1.00 | 6.90 | 5.75 | 8.05 | — |
| — | — | 0.03 | — | +0.00 | 68.1% | 30 | 68.1% | -1.00 | 7.80 | 6.65 | 8.95 | — |
| — | — | 0.50 | — | +0.00 | 69.4% | 31 | 69.4% | -1.00 | 9.00 | 8.05 | 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.