Spot 22.45
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 11.10 | 10.07 | +1.00 | 122.2% | 12.5 | 122.2% | +0.00 | — | — | 0.63 | — |
| — | 6.80 | 8.50 | 7.65 | +1.00 | 121.0% | 15 | 121.0% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 7.75 | 6.60 | +1.00 | 111.9% | 16 | 111.9% | +0.00 | — | — | 0.87 | — |
| — | 4.30 | 6.60 | 5.45 | +1.00 | 102.0% | 17 | 102.0% | +0.00 | — | — | 0.95 | — |
| — | 4.85 | 5.50 | 5.17 | +1.00 | 97.5% | 17.5 | 97.5% | +0.00 | — | — | 0.01 | — |
| — | 3.75 | 5.30 | 4.53 | +1.00 | 93.9% | 18 | 93.9% | -0.00 | — | — | 0.32 | — |
| — | 3.15 | 4.00 | 3.58 | +1.00 | 89.5% | 19 | 89.5% | -0.00 | — | — | 0.01 | — |
| — | 2.36 | 2.81 | 2.58 | +1.00 | 84.4% | 20 | 84.4% | -0.00 | — | — | 0.01 | — |
| — | 1.50 | 2.39 | 1.95 | +0.99 | 78.0% | 20.5 | 78.0% | -0.01 | — | — | 0.04 | — |
| — | 1.01 | 2.08 | 1.54 | +0.97 | 69.6% | 21 | 69.6% | -0.03 | — | — | 0.02 | — |
| — | 0.72 | 1.25 | 0.98 | +0.90 | 62.0% | 21.5 | 62.0% | -0.10 | 0.03 | 0.02 | 0.03 | — |
| — | 0.52 | 0.63 | 0.57 | +0.75 | 58.2% | 22 | 58.2% | -0.25 | 0.10 | 0.07 | 0.13 | — |
| — | 0.26 | 0.30 | 0.28 | +0.47 | 60.3% | 22.5 | 60.3% | -0.53 | 0.28 | 0.21 | 0.35 | — |
| — | 0.10 | 0.13 | 0.12 | +0.24 | 63.6% | 23 | 63.6% | -0.76 | 0.64 | 0.58 | 0.69 | — |
| — | 0.03 | 0.05 | 0.04 | +0.10 | 68.6% | 23.5 | 68.6% | -0.90 | 0.97 | 0.76 | 1.18 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 79.4% | 24 | 79.4% | -0.95 | 1.48 | 1.33 | 1.63 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 96.4% | 24.5 | 96.4% | -0.96 | 1.90 | 1.55 | 2.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 112.4% | 25 | 112.4% | -0.97 | 2.44 | 2.24 | 2.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 126.8% | 25.5 | 126.8% | -0.97 | 2.83 | 2.30 | 3.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 140.0% | 26 | 140.0% | -0.98 | 3.35 | 2.94 | 3.75 | — |
| — | — | 0.02 | — | +0.02 | 151.5% | 26.5 | 151.5% | -0.98 | 3.62 | 3.00 | 4.25 | — |
| — | — | 0.01 | — | +0.01 | 160.8% | 27 | 160.8% | -0.99 | 4.47 | 3.65 | 5.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 174.2% | 27.5 | 174.2% | -0.99 | 4.70 | 4.15 | 5.25 | — |
| — | — | 0.01 | — | +0.01 | 179.1% | 28 | 179.1% | -0.99 | 5.40 | 4.85 | 5.95 | — |
| — | — | 0.02 | — | +0.01 | 181.3% | 28.5 | 181.3% | -0.99 | 5.92 | 5.15 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 183.2% | 29 | 183.2% | -1.00 | 6.25 | 5.55 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 187.6% | 30 | 187.6% | -1.00 | 7.60 | 6.50 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 192.0% | 31 | 192.0% | -1.00 | 8.10 | 7.45 | 8.75 | — |
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.