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 | |
| — | 7.55 | 8.65 | 8.10 | — | — | 15 | — | — | 0.39 | 0.29 | 0.49 | — |
| — | 6.30 | 8.05 | 7.17 | — | — | 16 | — | — | 0.63 | 0.42 | 0.84 | — |
| — | 5.50 | 6.40 | 5.95 | — | — | 17 | — | — | 0.73 | 0.58 | 0.89 | — |
| — | 5.15 | 6.05 | 5.60 | — | — | 18 | — | — | 1.02 | 0.88 | 1.16 | — |
| — | 4.45 | 5.10 | 4.78 | +0.76 | 48.1% | 19 | 48.1% | -0.25 | 1.30 | 1.13 | 1.47 | — |
| — | 4.10 | 4.35 | 4.22 | +0.71 | 47.4% | 20 | 47.4% | -0.30 | 1.59 | 1.48 | 1.70 | — |
| — | 3.40 | 4.30 | 3.85 | +0.65 | 46.8% | 21 | 46.8% | -0.35 | 2.02 | 1.78 | 2.26 | — |
| — | 2.80 | 3.55 | 3.17 | +0.60 | 46.3% | 22 | 46.3% | -0.41 | 2.49 | 2.31 | 2.67 | — |
| — | 2.52 | 2.84 | 2.68 | +0.54 | 45.9% | 23 | 45.9% | -0.46 | 3.10 | 3.00 | 3.20 | — |
| — | 2.16 | 2.44 | 2.30 | +0.49 | 45.6% | 24 | 45.6% | -0.52 | 3.70 | 3.60 | 3.80 | — |
| — | 1.80 | 1.93 | 1.86 | +0.44 | 45.3% | 25 | 45.3% | -0.57 | 4.33 | 4.05 | 4.60 | — |
| — | 1.34 | 1.76 | 1.55 | +0.39 | 45.2% | 26 | 45.2% | -0.62 | 4.88 | 4.55 | 5.20 | — |
| — | 1.09 | 1.45 | 1.27 | +0.34 | 45.1% | 27 | 45.1% | -0.67 | 5.42 | 4.65 | 6.20 | — |
| — | 0.97 | 1.25 | 1.11 | +0.30 | 45.0% | 28 | 45.0% | -0.71 | 6.50 | 5.75 | 7.25 | — |
| — | 0.86 | 1.07 | 0.96 | +0.26 | 45.0% | 29 | 45.0% | -0.75 | 7.55 | 6.70 | 8.40 | — |
| — | 0.66 | 0.87 | 0.77 | +0.23 | 45.0% | 30 | 45.0% | -0.79 | 8.25 | 7.65 | 8.85 | — |
| — | 0.46 | 0.74 | 0.60 | +0.20 | 45.1% | 31 | 45.1% | -0.82 | 8.97 | 7.95 | 10.00 | — |
| — | 0.43 | 0.66 | 0.55 | +0.17 | 45.1% | 32 | 45.1% | -0.85 | 10.18 | 9.25 | 11.10 | — |
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.