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 | |
| — | 9.20 | 11.90 | 10.55 | +1.00 | 51.0% | 12 | 51.0% | +0.00 | — | — | 2.13 | — |
| — | 8.20 | 10.90 | 9.55 | +1.00 | 50.2% | 13 | 50.2% | +0.00 | — | — | 0.91 | — |
| — | 7.20 | 9.70 | 8.45 | +1.00 | 48.1% | 14 | 48.1% | +0.00 | — | — | 0.30 | — |
| — | 6.70 | 8.75 | 7.72 | +1.00 | 45.9% | 15 | 45.9% | +0.00 | — | — | 0.01 | — |
| — | 5.50 | 7.40 | 6.45 | +1.00 | 44.2% | 16 | 44.2% | -0.00 | — | — | 0.35 | — |
| — | 4.90 | 6.75 | 5.83 | +1.00 | 43.0% | 17 | 43.0% | -0.00 | — | — | 0.30 | — |
| — | 3.70 | 5.35 | 4.53 | +1.00 | 42.1% | 18 | 42.1% | -0.00 | — | — | 0.02 | — |
| — | 2.74 | 4.05 | 3.40 | +0.99 | 41.5% | 19 | 41.5% | -0.01 | — | — | 0.05 | — |
| — | 2.49 | 2.89 | 2.69 | +0.96 | 40.9% | 20 | 40.9% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 1.77 | 2.54 | 2.15 | +0.91 | 40.3% | 20.5 | 40.3% | -0.09 | — | — | 0.09 | — |
| — | 1.50 | 1.70 | 1.60 | +0.85 | 39.6% | 21 | 39.6% | -0.15 | 0.13 | 0.11 | 0.15 | — |
| — | 0.94 | 1.30 | 1.12 | +0.76 | 38.9% | 21.5 | 38.9% | -0.24 | 0.21 | 0.19 | 0.24 | — |
| — | 0.81 | 0.96 | 0.89 | +0.64 | 38.2% | 22 | 38.2% | -0.36 | 0.38 | 0.34 | 0.41 | — |
| — | 0.56 | 0.60 | 0.58 | +0.51 | 37.5% | 22.5 | 37.5% | -0.49 | 0.61 | 0.55 | 0.67 | — |
| — | 0.34 | 0.39 | 0.36 | +0.38 | 37.0% | 23 | 37.0% | -0.63 | 0.87 | 0.83 | 0.91 | — |
| — | 0.16 | 0.23 | 0.20 | +0.26 | 36.8% | 23.5 | 36.8% | -0.75 | 1.15 | 1.03 | 1.27 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 24 | 36.9% | -0.84 | 1.60 | 1.48 | 1.72 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 24.5 | 37.5% | -0.91 | 2.12 | 1.92 | 2.31 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 25 | 38.4% | -0.95 | 2.62 | 2.31 | 2.94 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 39.2% | 25.5 | 39.2% | -0.98 | 3.19 | 2.82 | 3.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 39.4% | 26 | 39.4% | -0.99 | 3.31 | 2.42 | 4.20 | — |
| — | — | 0.01 | — | +0.01 | 38.9% | 26.5 | 38.9% | -1.00 | 4.17 | 3.80 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 27 | 37.9% | -1.00 | 4.58 | 3.40 | 5.75 | — |
| — | — | 0.04 | — | +0.00 | 36.8% | 27.5 | 36.8% | -1.00 | 5.08 | 3.90 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 28 | 35.7% | -1.00 | 5.58 | 4.40 | 6.75 | — |
| — | — | 0.54 | — | +0.00 | 34.7% | 28.5 | 34.7% | -1.00 | 6.25 | 5.30 | 7.20 | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 29 | 33.9% | -1.00 | 6.30 | 5.80 | 6.80 | — |
| — | — | 0.18 | — | +0.00 | 33.4% | 29.5 | 33.4% | -1.00 | 7.47 | 6.80 | 8.15 | — |
| — | — | 0.06 | — | +0.00 | 33.2% | 30 | 33.2% | -1.00 | 7.92 | 7.25 | 8.60 | — |
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.