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 | |
| — | 7.40 | 7.90 | 7.65 | +0.91 | 50.7% | 15 | 50.7% | -0.09 | 0.31 | 0.13 | 0.49 | — |
| — | 6.60 | 7.00 | 6.80 | +0.88 | 50.2% | 16 | 50.2% | -0.13 | 0.56 | 0.36 | 0.77 | — |
| — | 5.65 | 6.65 | 6.15 | +0.84 | 49.4% | 17 | 49.4% | -0.16 | 0.70 | 0.46 | 0.94 | — |
| — | 4.45 | 6.60 | 5.53 | +0.80 | 48.5% | 18 | 48.5% | -0.21 | 0.82 | 0.57 | 1.08 | — |
| — | 4.30 | 4.90 | 4.60 | +0.75 | 47.7% | 19 | 47.7% | -0.25 | 1.26 | 1.17 | 1.36 | — |
| — | 3.85 | 4.45 | 4.15 | +0.70 | 47.0% | 20 | 47.0% | -0.31 | 1.67 | 1.51 | 1.82 | — |
| — | 3.35 | 3.50 | 3.42 | +0.64 | 46.4% | 21 | 46.4% | -0.36 | 2.17 | 1.96 | 2.39 | — |
| — | 2.48 | 3.05 | 2.77 | +0.59 | 46.0% | 22 | 46.0% | -0.42 | 2.67 | 2.42 | 2.92 | — |
| — | 2.10 | 2.96 | 2.53 | +0.53 | 45.8% | 23 | 45.8% | -0.48 | 3.38 | 3.00 | 3.75 | — |
| — | 1.72 | 2.61 | 2.17 | +0.48 | 45.6% | 24 | 45.6% | -0.53 | 3.83 | 3.60 | 4.05 | — |
| — | 1.68 | 1.88 | 1.78 | +0.42 | 45.5% | 25 | 45.5% | -0.58 | 4.38 | 4.25 | 4.50 | — |
| — | 1.24 | 1.85 | 1.54 | +0.38 | 45.5% | 26 | 45.5% | -0.63 | 5.12 | 4.35 | 5.90 | — |
| — | 1.17 | 1.39 | 1.28 | +0.33 | 45.5% | 27 | 45.5% | -0.68 | 5.80 | 4.80 | 6.80 | — |
| — | 0.88 | 1.17 | 1.02 | +0.29 | 45.6% | 28 | 45.6% | -0.72 | 6.75 | 6.25 | 7.25 | — |
| — | 0.62 | 0.98 | 0.80 | +0.25 | 45.6% | 29 | 45.6% | -0.76 | 7.05 | 6.25 | 7.85 | — |
| — | 0.55 | 0.82 | 0.69 | +0.22 | 45.7% | 30 | 45.7% | -0.80 | 8.28 | 7.90 | 8.65 | — |
| — | 0.54 | 0.75 | 0.65 | +0.19 | 45.7% | 31 | 45.7% | -0.83 | 9.25 | 7.95 | 10.55 | — |
| — | 0.51 | 0.62 | 0.56 | +0.16 | 45.8% | 32 | 45.8% | -0.86 | 10.15 | 9.75 | 10.55 | — |
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.