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 | |
| 460 | 8.30 | 10.10 | 9.20 | +0.98 | 58.1% | 13 | 58.1% | -0.02 | 0.04 | 0.01 | 0.06 | 4,412 |
| 1,392 | 7.10 | 7.90 | 7.50 | +0.96 | 53.9% | 15 | 53.9% | -0.04 | 0.10 | 0.06 | 0.14 | 6,006 |
| 40 | 5.60 | 7.40 | 6.50 | +0.93 | 52.1% | 16 | 52.1% | -0.07 | 0.17 | 0.09 | 0.24 | 122 |
| 856 | 4.60 | 5.80 | 5.20 | +0.90 | 50.7% | 17 | 50.7% | -0.10 | 0.28 | 0.26 | 0.31 | — |
| — | 4.40 | 5.20 | 4.80 | +0.85 | 49.4% | 18 | 49.4% | -0.15 | 0.41 | 0.36 | 0.45 | — |
| — | 3.45 | 4.15 | 3.80 | +0.79 | 48.3% | 19 | 48.3% | -0.21 | 0.66 | 0.61 | 0.70 | — |
| — | 3.05 | 3.45 | 3.25 | +0.73 | 47.5% | 20 | 47.5% | -0.27 | 0.95 | 0.91 | 1.00 | — |
| — | 2.40 | 2.81 | 2.60 | +0.65 | 46.8% | 21 | 46.8% | -0.35 | 1.32 | 1.29 | 1.35 | — |
| — | 1.89 | 2.25 | 2.07 | +0.57 | 46.4% | 22 | 46.4% | -0.43 | 1.88 | 1.75 | 2.00 | — |
| — | 1.55 | 1.63 | 1.59 | +0.49 | 46.1% | 23 | 46.1% | -0.52 | 2.36 | 2.20 | 2.52 | — |
| — | 1.19 | 1.30 | 1.25 | +0.41 | 45.9% | 24 | 45.9% | -0.60 | 2.98 | 2.86 | 3.10 | — |
| — | 0.91 | 0.98 | 0.94 | +0.34 | 45.9% | 25 | 45.9% | -0.67 | 3.67 | 3.40 | 3.95 | — |
| — | 0.69 | 0.78 | 0.73 | +0.28 | 46.0% | 26 | 46.0% | -0.73 | 4.45 | 4.30 | 4.60 | 2,828 |
| — | 0.52 | 0.59 | 0.56 | +0.22 | 46.3% | 27 | 46.3% | -0.79 | 5.25 | 4.55 | 5.95 | — |
| — | 0.40 | 0.46 | 0.43 | +0.18 | 46.6% | 28 | 46.6% | -0.84 | 6.12 | 5.60 | 6.65 | — |
| — | 0.25 | 0.36 | 0.30 | +0.14 | 47.0% | 29 | 47.0% | -0.88 | 6.92 | 6.55 | 7.30 | — |
| — | 0.24 | 0.26 | 0.25 | +0.11 | 47.4% | 30 | 47.4% | -0.91 | 7.97 | 7.60 | 8.35 | — |
| — | 0.15 | 0.22 | 0.18 | +0.09 | 48.0% | 31 | 48.0% | -0.94 | 9.03 | 8.40 | 9.65 | — |
| — | 0.09 | 0.18 | 0.14 | +0.07 | 48.5% | 32 | 48.5% | -0.96 | 9.82 | 9.35 | 10.30 | — |
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.