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 | |
| — | 6.90 | 10.80 | 8.85 | — | — | 15 | — | — | — | — | 0.54 | — |
| — | 7.10 | 9.00 | 8.05 | +1.00 | 62.7% | 16 | — | — | — | — | 0.42 | — |
| — | 4.90 | 9.05 | 6.97 | — | — | 17 | — | — | — | — | 0.52 | — |
| — | 3.90 | 7.95 | 5.92 | — | — | 18 | — | — | — | — | 0.52 | — |
| — | 2.77 | 7.05 | 4.91 | +1.00 | 40.2% | 19 | — | — | — | — | 0.52 | — |
| — | 3.10 | 4.85 | 3.98 | — | — | 20 | — | — | — | — | 0.20 | — |
| — | 2.10 | 3.85 | 2.98 | +0.99 | 30.7% | 21 | 30.7% | -0.01 | — | — | 0.53 | — |
| — | 1.80 | 3.20 | 2.50 | +0.97 | 29.2% | 21.5 | 29.2% | -0.03 | — | — | 0.24 | — |
| — | 1.75 | 2.46 | 2.10 | +0.94 | 28.1% | 22 | 28.1% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 1.10 | 1.99 | 1.54 | +0.88 | 27.4% | 22.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 0.87 | 1.23 | 1.05 | — | — | 23 | — | — | 0.11 | 0.06 | 0.16 | — |
| — | 0.67 | 0.85 | 0.76 | — | — | 23.5 | 26.5% | -0.36 | 0.26 | 0.17 | 0.35 | — |
| — | 0.31 | 0.56 | 0.43 | +0.48 | 26.5% | 24 | 26.5% | -0.52 | 0.52 | 0.44 | 0.60 | — |
| — | 0.20 | 0.28 | 0.24 | +0.32 | 26.7% | 24.5 | 26.7% | -0.69 | 0.79 | 0.62 | 0.96 | — |
| — | 0.11 | 0.16 | 0.14 | +0.20 | 27.3% | 25 | 27.3% | -0.81 | 1.48 | 0.91 | 2.05 | 13,414 |
| — | — | 0.11 | — | +0.12 | 28.3% | 25.5 | 28.3% | -0.90 | 1.52 | 1.15 | 1.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.07 | 29.5% | 26 | 29.5% | -0.95 | 2.13 | 1.83 | 2.44 | — |
| — | — | 0.09 | — | +0.04 | 31.2% | 26.5 | 31.2% | -0.97 | 2.53 | 1.56 | 3.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 33.1% | 27 | 33.1% | -0.99 | 2.80 | 1.95 | 3.65 | — |
| — | — | 0.07 | — | +0.02 | 35.2% | 27.5 | 35.2% | -0.99 | 3.75 | 2.65 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 37.1% | 28 | 37.1% | -1.00 | 3.85 | 2.99 | 4.70 | — |
| — | — | 0.22 | — | +0.01 | 38.7% | 28.5 | 38.7% | -1.00 | 4.62 | 3.45 | 5.80 | — |
| — | — | 0.15 | — | +0.01 | 40.0% | 29 | 40.0% | -1.00 | 5.12 | 4.75 | 5.50 | — |
| — | — | 0.22 | — | +0.01 | 41.2% | 29.5 | 41.2% | -1.00 | 5.83 | 5.25 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 30 | 42.3% | -1.00 | 6.20 | 5.05 | 7.35 | — |
| — | — | 0.22 | — | +0.00 | 43.4% | 30.5 | — | — | 6.67 | 5.60 | 7.75 | — |
| — | — | 0.05 | — | — | — | 31 | — | — | 7.00 | 6.35 | 7.65 | — |
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.