Spot 22.15
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 11.35 | 9.90 | — | — | 13 | — | — | — | — | 0.52 | — |
| — | 7.45 | 10.40 | 8.93 | +0.96 | 98.7% | 14 | — | — | — | — | 0.73 | — |
| — | 6.45 | 9.40 | 7.92 | — | — | 15 | — | — | — | — | 0.94 | — |
| — | 5.45 | 8.40 | 6.92 | — | — | 16 | — | — | — | — | 0.40 | — |
| — | 4.45 | 6.95 | 5.70 | — | — | 17 | 63.9% | -0.06 | — | — | 0.20 | — |
| — | 3.65 | 5.80 | 4.72 | — | — | 18 | 56.2% | -0.09 | 0.10 | 0.03 | 0.17 | — |
| — | 3.20 | 3.75 | 3.48 | +0.87 | 51.2% | 19 | 51.2% | -0.13 | 0.22 | 0.20 | 0.24 | — |
| — | 2.37 | 2.91 | 2.64 | — | — | 20 | — | — | 0.44 | 0.40 | 0.48 | — |
| — | 1.84 | 2.14 | 1.99 | — | — | 21 | — | — | 0.71 | 0.65 | 0.77 | — |
| — | 1.35 | 1.55 | 1.45 | — | — | 22 | — | — | 1.16 | 1.12 | 1.20 | — |
| — | 0.47 | 1.35 | 0.91 | — | — | 23 | 48.2% | -0.57 | 1.82 | 1.60 | 2.05 | — |
| — | 0.60 | 0.72 | 0.66 | +0.32 | 48.6% | 24 | 48.6% | -0.68 | 2.35 | 1.71 | 2.98 | — |
| 965 | 0.37 | 0.47 | 0.42 | +0.23 | 49.3% | 25 | 49.3% | -0.78 | 3.21 | 2.78 | 3.65 | 22 |
| 261 | 0.03 | 0.30 | 0.17 | +0.16 | 50.3% | 26 | 50.3% | -0.85 | 3.83 | 3.40 | 4.25 | 39 |
| 46 | 0.11 | 0.23 | 0.17 | +0.12 | 51.5% | 27 | 51.5% | -0.90 | 4.72 | 4.40 | 5.05 | 4 |
| 39 | 0.09 | 0.33 | 0.21 | +0.08 | 52.9% | 28 | 52.9% | -0.93 | 6.00 | 4.70 | 7.30 | 1 |
| 41 | — | 0.11 | — | +0.06 | 54.5% | 29 | 54.5% | -0.96 | 7.05 | 6.10 | 8.00 | 0 |
| 11 | — | 0.10 | — | +0.04 | 56.5% | 30 | 56.5% | -0.97 | 8.43 | 7.00 | 9.85 | 11 |
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.