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 | 12.60 | 10.90 | +1.00 | 32.0% | 12 | 32.0% | +0.00 | — | — | 2.13 | — |
| — | 8.55 | 11.60 | 10.07 | +1.00 | 34.6% | 13 | 34.6% | +0.00 | — | — | 2.13 | — |
| — | 7.20 | 10.60 | 8.90 | +1.00 | 37.4% | 14 | 37.4% | -0.00 | — | — | 2.13 | — |
| — | 6.25 | 9.55 | 7.90 | +1.00 | 38.6% | 15 | 38.6% | -0.00 | — | — | 2.13 | — |
| — | 5.30 | 8.60 | 6.95 | +1.00 | 38.3% | 16 | 38.3% | -0.00 | — | — | 0.17 | — |
| — | 4.95 | 7.60 | 6.28 | +1.00 | 37.4% | 17 | 37.4% | -0.00 | — | — | 2.00 | — |
| — | 3.40 | 4.95 | 4.17 | +0.98 | 36.0% | 18 | 36.0% | -0.02 | — | — | 1.40 | — |
| — | 2.60 | 4.75 | 3.67 | +0.96 | 34.3% | 19 | 34.3% | -0.04 | — | — | 0.34 | — |
| — | 2.55 | 4.30 | 3.42 | +0.94 | 33.4% | 19.5 | 33.4% | -0.06 | — | — | 0.56 | — |
| — | 2.15 | 3.90 | 3.02 | +0.90 | 32.6% | 20 | 32.6% | -0.10 | 0.14 | 0.05 | 0.24 | — |
| — | 1.91 | 2.48 | 2.19 | +0.86 | 31.8% | 20.5 | 31.8% | -0.15 | 0.20 | 0.12 | 0.27 | — |
| — | 0.78 | 2.90 | 1.84 | +0.79 | 31.2% | 21 | 31.2% | -0.21 | 0.27 | 0.22 | 0.31 | — |
| — | 1.16 | 1.72 | 1.44 | +0.72 | 30.6% | 21.5 | 30.6% | -0.29 | 0.35 | 0.22 | 0.49 | — |
| — | 0.99 | 1.20 | 1.09 | +0.63 | 30.2% | 22 | 30.2% | -0.38 | 0.56 | 0.44 | 0.68 | — |
| — | 0.56 | 1.11 | 0.83 | — | — | 22.5 | — | — | 0.88 | 0.57 | 1.18 | — |
| — | 0.53 | 0.70 | 0.61 | +0.43 | 29.7% | 23 | 29.7% | -0.58 | 1.16 | 0.96 | 1.35 | — |
| 4 | 0.35 | 0.50 | 0.42 | +0.34 | 29.6% | 23.5 | 29.6% | -0.67 | 1.45 | 1.15 | 1.74 | 18 |
| 26 | 0.14 | 0.36 | 0.25 | +0.25 | 29.7% | 24 | 29.7% | -0.76 | 2.02 | 1.44 | 2.59 | 10 |
| 66 | 0.01 | 0.28 | 0.14 | +0.18 | 29.8% | 24.5 | 29.8% | -0.83 | 2.27 | 1.94 | 2.59 | 50 |
| 44 | 0.05 | 0.18 | 0.12 | +0.13 | 29.9% | 25 | 29.9% | -0.89 | 2.81 | 2.02 | 3.60 | 20 |
| 28 | 0.05 | 0.13 | 0.09 | +0.09 | 30.1% | 25.5 | 30.1% | -0.93 | 3.15 | 2.71 | 3.60 | 35 |
| 243 | 0.05 | 0.06 | 0.06 | +0.06 | 30.3% | 26 | 30.3% | -0.97 | 3.35 | 2.41 | 4.30 | 0 |
| 27 | 0.01 | 0.26 | 0.14 | +0.04 | 30.4% | 26.5 | 30.4% | -0.99 | 4.33 | 3.35 | 5.30 | 1 |
| 5 | 0.01 | 0.30 | 0.15 | +0.02 | 30.5% | 27 | 30.5% | -1.00 | 4.28 | 3.50 | 5.05 | 0 |
| 0 | — | 1.00 | — | +0.02 | 30.5% | 27.5 | 30.5% | -1.00 | 5.70 | 4.25 | 7.15 | — |
| — | — | 1.08 | — | +0.01 | 30.5% | 28 | 30.5% | -1.00 | 6.03 | 4.40 | 7.65 | — |
| — | — | 0.29 | — | +0.00 | 30.4% | 28.5 | 30.4% | -1.00 | 6.62 | 5.10 | 8.15 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 29 | 30.1% | -1.00 | 7.12 | 5.60 | 8.65 | — |
| — | — | 2.13 | — | +0.00 | 29.8% | 29.5 | 29.8% | -1.00 | 7.62 | 6.10 | 9.15 | — |
| — | — | 1.55 | — | +0.00 | 29.4% | 30 | 29.4% | -1.00 | 8.12 | 6.60 | 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.