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 | |
| — | 8.20 | 10.65 | 9.43 | +1.00 | 127.2% | 13 | 127.2% | -0.00 | — | — | 2.13 | — |
| — | 7.30 | 9.45 | 8.38 | +1.00 | 110.8% | 14 | 110.8% | -0.00 | — | — | 1.95 | — |
| — | 6.40 | 8.00 | 7.20 | +1.00 | 101.1% | 15 | 101.1% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 8.25 | 6.38 | +1.00 | 94.8% | 16 | 94.8% | -0.00 | — | — | 0.53 | — |
| — | 3.55 | 7.25 | 5.40 | +1.00 | 90.2% | 17 | 90.2% | -0.00 | — | — | 0.01 | — |
| — | 3.55 | 6.05 | 4.80 | +1.00 | 88.3% | 17.5 | 88.3% | -0.00 | — | — | 0.02 | — |
| — | 3.40 | 5.25 | 4.33 | — | — | 18 | — | — | — | — | 0.02 | — |
| — | 2.87 | 4.75 | 3.81 | — | — | 18.5 | 85.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.86 | 3.45 | 3.15 | +0.96 | 84.3% | 19 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.93 | 4.10 | 3.02 | — | — | 19.5 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 1.84 | 2.41 | 2.12 | — | — | 20 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 1.57 | 2.16 | 1.86 | — | — | 20.5 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 0.69 | 1.73 | 1.21 | — | — | 21 | — | — | 0.30 | 0.29 | 0.32 | — |
| — | 0.84 | 1.47 | 1.16 | — | — | 21.5 | — | — | 0.47 | 0.43 | 0.50 | — |
| — | 0.85 | 0.89 | 0.87 | — | — | 22 | — | — | 0.70 | 0.67 | 0.73 | — |
| — | 0.62 | 0.68 | 0.65 | — | — | 22.5 | 84.1% | -0.55 | 0.96 | 0.92 | 1.00 | — |
| — | 0.43 | 0.45 | 0.44 | +0.35 | 85.5% | 23 | — | — | 1.27 | 1.22 | 1.32 | — |
| — | 0.28 | 0.32 | 0.30 | — | — | 23.5 | — | — | 1.52 | 1.14 | 1.91 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 24 | — | — | 2.00 | 1.90 | 2.09 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 24.5 | 91.5% | -0.86 | 2.50 | 2.40 | 2.61 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 25 | — | — | 2.95 | 2.80 | 3.10 | — |
| — | — | 0.07 | — | — | — | 25.5 | — | — | 3.40 | 2.34 | 4.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 89.4% | 26 | — | — | 4.03 | 3.50 | 4.55 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 93.2% | 26.5 | — | — | 4.65 | 3.60 | 5.70 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 27 | — | — | 5.12 | 4.05 | 6.20 | — |
| — | — | 0.03 | — | — | — | 27.5 | — | — | 5.70 | 4.55 | 6.85 | — |
| — | — | 0.02 | — | — | — | 28 | — | — | 5.90 | 5.25 | 6.55 | — |
| — | — | 0.04 | — | — | — | 28.5 | 176.9% | -0.99 | 6.53 | 5.10 | 7.95 | — |
| — | — | 0.01 | — | +0.01 | 105.6% | 29 | 105.6% | -0.99 | 7.33 | 5.85 | 8.80 | — |
| — | — | 0.01 | — | +0.00 | 110.7% | 30 | 110.7% | -1.00 | 8.03 | 6.40 | 9.65 | — |
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.