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 | 10.55 | 9.50 | +1.00 | 87.6% | 13 | 87.6% | -0.00 | — | — | 1.31 | — |
| — | 7.45 | 9.85 | 8.65 | +1.00 | 76.9% | 14 | 76.9% | -0.00 | — | — | 0.40 | — |
| — | 6.45 | 8.55 | 7.50 | +1.00 | 72.2% | 15 | 72.2% | -0.00 | — | — | 0.54 | — |
| — | 5.45 | 8.35 | 6.90 | +1.00 | 69.6% | 16 | 69.6% | -0.00 | — | — | 0.90 | — |
| — | 3.20 | 7.35 | 5.28 | +0.99 | 67.5% | 17 | 67.5% | -0.01 | — | — | 0.05 | — |
| — | 3.10 | 6.85 | 4.97 | +0.98 | 66.3% | 17.5 | 66.3% | -0.02 | — | — | 0.58 | — |
| — | 3.50 | 5.70 | 4.60 | +0.97 | 65.2% | 18 | 65.2% | -0.03 | — | — | 0.53 | — |
| — | 3.40 | 4.85 | 4.12 | +0.95 | 64.0% | 18.5 | 64.0% | -0.05 | — | — | 0.16 | — |
| — | 2.40 | 4.55 | 3.48 | +0.93 | 63.0% | 19 | 63.0% | -0.07 | 0.09 | 0.02 | 0.15 | — |
| — | 1.36 | 4.90 | 3.13 | +0.89 | 62.1% | 19.5 | 62.1% | -0.11 | 0.13 | 0.05 | 0.21 | — |
| — | 2.28 | 2.50 | 2.39 | +0.85 | 61.4% | 20 | 61.4% | -0.15 | 0.18 | 0.17 | 0.20 | — |
| — | 1.72 | 2.16 | 1.94 | +0.79 | 61.0% | 20.5 | 61.0% | -0.21 | 0.34 | 0.27 | 0.40 | — |
| — | 1.46 | 1.88 | 1.67 | +0.72 | 61.0% | 21 | 61.0% | -0.29 | 0.43 | 0.40 | 0.47 | — |
| — | 0.99 | 1.59 | 1.29 | +0.64 | 61.1% | 21.5 | 61.1% | -0.37 | 0.67 | 0.59 | 0.75 | — |
| — | 0.96 | 1.08 | 1.02 | +0.55 | 61.5% | 22 | 61.5% | -0.45 | 0.85 | 0.81 | 0.90 | — |
| — | 0.79 | 0.96 | 0.88 | +0.47 | 61.8% | 22.5 | 61.8% | -0.54 | 1.16 | 1.04 | 1.27 | — |
| — | 0.61 | 0.70 | 0.66 | +0.39 | 62.0% | 23 | 62.0% | -0.62 | 1.48 | 1.36 | 1.60 | — |
| — | 0.44 | 0.54 | 0.49 | +0.31 | 62.0% | 23.5 | 62.0% | -0.69 | 1.57 | 1.14 | 2.00 | — |
| — | 0.29 | 0.46 | 0.38 | +0.25 | 62.0% | 24 | 62.0% | -0.75 | 2.18 | 2.10 | 2.26 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 24.5 | — | — | 2.52 | 1.65 | 3.40 | — |
| — | 0.14 | 0.25 | 0.20 | — | — | 25 | — | — | 3.25 | 2.60 | 3.90 | — |
| — | 0.10 | 0.17 | 0.14 | +0.11 | 62.5% | 25.5 | — | — | 3.85 | 3.20 | 4.50 | — |
| — | 0.04 | 0.16 | 0.10 | — | — | 26 | — | — | 4.00 | 2.95 | 5.05 | — |
| — | 0.01 | 0.19 | 0.10 | +0.06 | 63.9% | 26.5 | — | — | 4.80 | 3.55 | 6.05 | — |
| — | — | 0.11 | — | — | — | 27 | — | — | 5.12 | 3.40 | 6.85 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 27.5 | — | — | 5.95 | 4.55 | 7.35 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 28 | — | — | 6.12 | 5.10 | 7.15 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 29 | — | — | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.06 | — | — | — | 30 | — | — | 8.22 | 6.60 | 9.85 | — |
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.