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 | |
| — | 9.85 | 11.70 | 10.78 | +1.00 | 92.2% | 12 | 92.2% | -0.00 | — | — | 1.06 | — |
| — | 9.30 | 11.30 | 10.30 | +1.00 | 91.0% | 13 | 91.0% | -0.00 | — | — | 1.25 | — |
| — | 8.25 | 9.85 | 9.05 | +1.00 | 87.8% | 14 | 87.8% | -0.00 | — | — | 1.21 | — |
| — | 7.20 | 8.85 | 8.03 | +1.00 | 83.0% | 15 | 83.0% | -0.00 | — | — | 1.06 | — |
| — | 6.20 | 7.85 | 7.03 | +1.00 | 77.5% | 16 | 77.5% | -0.00 | — | — | 1.22 | — |
| — | 4.85 | 6.85 | 5.85 | +1.00 | 71.8% | 17 | 71.8% | -0.00 | — | — | 1.40 | — |
| — | 3.85 | 5.90 | 4.88 | +0.99 | 66.2% | 18 | 66.2% | -0.01 | — | — | 1.22 | — |
| — | 3.10 | 4.85 | 3.98 | +0.97 | 60.9% | 19 | 60.9% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 2.37 | 3.10 | 2.73 | +0.92 | 56.5% | 20 | 56.5% | -0.08 | — | — | 0.26 | — |
| — | 1.98 | 2.39 | 2.19 | +0.88 | 54.9% | 20.5 | 54.9% | -0.12 | — | — | 0.20 | — |
| — | 1.47 | 1.98 | 1.73 | — | — | 21 | 53.8% | -0.19 | 0.13 | 0.07 | 0.19 | — |
| — | 0.73 | 1.44 | 1.08 | — | — | 21.5 | — | — | 0.28 | 0.24 | 0.33 | — |
| — | 0.89 | 1.03 | 0.96 | — | — | 22 | — | — | 0.45 | 0.40 | 0.50 | — |
| — | 0.63 | 0.76 | 0.69 | — | — | 22.5 | — | — | 0.67 | 0.56 | 0.78 | — |
| — | 0.45 | 0.54 | 0.49 | — | — | 23 | — | — | 1.02 | 0.80 | 1.25 | — |
| — | 0.33 | 0.38 | 0.35 | +0.30 | 54.1% | 23.5 | 54.1% | -0.70 | 1.35 | 1.09 | 1.61 | — |
| — | 0.21 | 0.30 | 0.26 | +0.22 | 55.1% | 24 | 55.1% | -0.78 | 1.72 | 1.55 | 1.88 | — |
| — | 0.14 | 0.22 | 0.18 | — | — | 24.5 | 56.1% | -0.84 | 2.05 | 1.84 | 2.26 | — |
| — | 0.09 | 0.12 | 0.10 | +0.11 | 57.4% | 25 | 57.4% | -0.89 | 2.58 | 2.22 | 2.95 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 58.7% | 25.5 | — | — | 2.75 | 1.95 | 3.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 60.1% | 26 | 60.1% | -0.95 | 3.42 | 3.10 | 3.75 | — |
| — | — | 0.05 | — | +0.04 | 61.5% | 26.5 | 61.5% | -0.97 | 4.03 | 3.60 | 4.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 63.0% | 27 | 63.0% | -0.98 | 4.92 | 4.10 | 5.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 64.5% | 27.5 | 64.5% | -0.99 | 4.92 | 3.65 | 6.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 65.9% | 28 | 65.9% | -0.99 | 5.65 | 4.70 | 6.60 | — |
| — | — | 0.83 | — | +0.01 | 67.3% | 28.5 | 67.3% | -1.00 | 5.45 | 4.00 | 6.90 | — |
| — | — | 0.54 | — | +0.01 | 68.6% | 29 | 68.6% | -1.00 | 6.72 | 5.75 | 7.70 | — |
| — | — | 0.03 | — | +0.00 | 71.0% | 30 | 71.0% | -1.00 | 7.70 | 6.70 | 8.70 | — |
| — | — | 0.24 | — | +0.00 | 73.0% | 31 | 73.0% | -1.00 | 8.85 | 8.05 | 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.