Spot 23.90
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 9.90 | 8.70 | +1.00 | 59.5% | 15 | 59.5% | +0.00 | — | — | 0.53 | — |
| — | 7.35 | 8.40 | 7.88 | +1.00 | 59.8% | 16 | — | — | — | — | 0.53 | — |
| — | 5.40 | 8.00 | 6.70 | — | — | 17 | 56.0% | -0.00 | — | — | 0.49 | — |
| — | 5.10 | 7.00 | 6.05 | +1.00 | 50.2% | 18 | — | — | — | — | 0.49 | — |
| — | 3.55 | 6.95 | 5.25 | +1.00 | 44.0% | 19 | — | — | — | — | 0.53 | — |
| — | 2.85 | 5.05 | 3.95 | — | — | 20 | 38.3% | -0.00 | — | — | 0.48 | — |
| — | 1.73 | 3.70 | 2.71 | +1.00 | 33.6% | 21 | — | — | — | — | 0.10 | — |
| — | 1.68 | 3.10 | 2.39 | +0.99 | 31.7% | 21.5 | 31.7% | -0.01 | — | — | 0.02 | — |
| — | 1.50 | 2.35 | 1.93 | +0.98 | 30.1% | 22 | 30.1% | -0.02 | — | — | 0.23 | — |
| — | 0.69 | 2.16 | 1.43 | +0.96 | 28.5% | 22.5 | 28.5% | -0.04 | — | — | 0.05 | — |
| — | 0.51 | 1.47 | 0.99 | — | — | 23 | 26.7% | -0.12 | 0.04 | 0.02 | 0.06 | — |
| — | 0.26 | 0.79 | 0.53 | +0.71 | 25.3% | 23.5 | — | — | — | — | 0.20 | — |
| — | 0.10 | 0.30 | 0.20 | +0.45 | 25.0% | 24 | 25.0% | -0.55 | 0.23 | 0.04 | 0.41 | — |
| — | 0.02 | 0.25 | 0.14 | +0.23 | 25.5% | 24.5 | 25.5% | -0.77 | 0.66 | 0.38 | 0.94 | — |
| — | — | 0.06 | — | +0.11 | 26.6% | 25 | 26.6% | -0.90 | 1.04 | 0.70 | 1.38 | — |
| — | — | 0.05 | — | +0.05 | 27.7% | 25.5 | 27.7% | -0.97 | 1.45 | 1.13 | 1.77 | — |
| — | — | 0.05 | — | +0.02 | 28.7% | 26 | 28.7% | -1.00 | 2.08 | 1.61 | 2.56 | — |
| — | — | 0.01 | — | +0.01 | 29.8% | 26.5 | 29.8% | -1.00 | 2.59 | 1.88 | 3.30 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 27 | 31.0% | -1.00 | 3.10 | 2.35 | 3.85 | — |
| — | — | 0.22 | — | +0.00 | 32.2% | 27.5 | 32.2% | -1.00 | 3.85 | 2.85 | 4.85 | — |
| — | — | 0.07 | — | — | — | 28 | — | — | 4.28 | 3.85 | 4.70 | — |
| — | — | 0.22 | — | +0.00 | 34.9% | 28.5 | 34.9% | -1.00 | 4.67 | 3.60 | 5.75 | — |
| — | — | 0.03 | — | +0.00 | 36.3% | 29 | 36.3% | -1.00 | 5.35 | 4.80 | 5.90 | — |
| — | — | 0.22 | — | +0.00 | 37.8% | 29.5 | 37.8% | -1.00 | 5.60 | 5.20 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 39.2% | 30 | — | — | 6.17 | 5.70 | 6.65 | — |
| — | — | 0.22 | — | — | — | 30.5 | — | — | 6.38 | 5.40 | 7.35 | — |
| — | — | 0.22 | — | +0.00 | 41.8% | 31 | — | — | 7.03 | 6.20 | 7.85 | — |
| — | — | 0.42 | — | — | — | 31.5 | 42.9% | -1.00 | 7.88 | 7.40 | 8.35 | — |
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.