Spot 22.46
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 10.80 | 10.38 | — | — | 12 | 80.9% | +0.00 | — | — | 0.01 | — |
| — | 9.30 | 9.95 | 9.62 | +1.00 | 75.9% | 13 | 75.9% | +0.00 | — | — | 0.01 | — |
| — | 8.15 | 9.15 | 8.65 | +1.00 | 69.8% | 14 | 69.8% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 7.55 | 7.38 | +1.00 | 63.4% | 15 | 63.4% | +0.00 | — | — | 0.01 | — |
| — | 6.10 | 7.05 | 6.58 | +1.00 | 57.2% | 16 | 57.2% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 6.05 | 5.28 | +1.00 | 51.3% | 17 | 51.3% | +0.00 | — | — | 0.01 | — |
| — | 4.05 | 5.00 | 4.53 | +1.00 | 46.1% | 18 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 2.90 | 3.80 | 3.35 | +1.00 | 41.5% | 19 | 41.5% | -0.00 | — | — | 0.01 | — |
| — | 2.23 | 2.69 | 2.46 | +1.00 | 37.9% | 20 | 37.9% | -0.00 | — | — | 0.01 | — |
| — | 1.67 | 3.20 | 2.44 | +0.99 | 36.4% | 20.5 | 36.4% | -0.01 | — | — | 0.01 | — |
| — | 1.37 | 1.57 | 1.47 | +0.97 | 35.0% | 21 | 35.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.90 | 1.12 | 1.01 | +0.90 | 33.7% | 21.5 | 33.7% | -0.10 | 0.04 | 0.03 | 0.04 | — |
| — | 0.46 | 0.65 | 0.56 | +0.75 | 32.5% | 22 | 32.5% | -0.25 | 0.12 | 0.09 | 0.14 | — |
| — | 0.25 | 0.29 | 0.27 | +0.50 | 31.8% | 22.5 | 31.8% | -0.50 | 0.33 | 0.28 | 0.37 | — |
| — | 0.10 | 0.12 | 0.11 | +0.26 | 32.3% | 23 | 32.3% | -0.74 | 0.66 | 0.55 | 0.77 | — |
| — | 0.03 | 0.04 | 0.04 | +0.11 | 33.5% | 23.5 | 33.5% | -0.90 | 1.09 | 0.91 | 1.28 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 34.0% | 24 | 34.0% | -0.97 | 1.56 | 1.41 | 1.72 | — |
| — | — | 0.01 | — | +0.01 | 32.8% | 24.5 | 32.8% | -1.00 | 2.07 | 1.88 | 2.26 | — |
| — | — | 0.01 | — | +0.00 | 31.0% | 25 | 31.0% | -1.00 | 2.56 | 2.42 | 2.70 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 25.5 | 29.7% | -1.00 | 3.04 | 2.74 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 26 | 29.2% | -1.00 | 3.55 | 3.35 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 26.5 | 29.3% | -1.00 | 4.05 | 3.85 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 27 | 29.6% | -1.00 | 4.90 | 4.40 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 27.5 | 30.0% | -1.00 | 5.17 | 4.90 | 5.45 | — |
| — | — | 0.01 | — | — | — | 28 | 30.5% | -1.00 | 5.62 | 4.90 | 6.35 | — |
| — | — | 0.11 | — | +0.00 | 31.1% | 28.5 | 31.1% | -1.00 | 6.08 | 5.85 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 29 | 31.8% | -1.00 | 6.58 | 6.20 | 6.95 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 29.5 | 32.6% | -1.00 | 7.05 | 6.85 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 33.5% | 30 | 33.5% | -1.00 | 7.53 | 7.30 | 7.75 | — |
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.