Spot 8.20
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.20 | 3.35 | 3.27 | +0.97 | 100.9% | 5 | 100.9% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 2.31 | 2.40 | 2.35 | +0.91 | 92.7% | 6 | 92.7% | -0.09 | 0.11 | 0.10 | 0.12 | — |
| — | 1.89 | 1.99 | 1.94 | +0.85 | 90.7% | 6.5 | 90.7% | -0.15 | 0.19 | 0.18 | 0.20 | — |
| — | 1.51 | 1.79 | 1.65 | +0.78 | 89.6% | 7 | 89.6% | -0.22 | 0.32 | 0.30 | 0.33 | — |
| — | 1.20 | 1.38 | 1.29 | +0.69 | 88.9% | 7.5 | 88.9% | -0.31 | 0.47 | 0.46 | 0.49 | — |
| — | 0.94 | 1.17 | 1.05 | +0.59 | 88.7% | 8 | 88.7% | -0.40 | 0.71 | 0.68 | 0.75 | — |
| — | 0.71 | 0.94 | 0.82 | +0.50 | 88.8% | 8.5 | 88.8% | -0.50 | 0.97 | 0.95 | 1.00 | — |
| — | 0.53 | 0.75 | 0.64 | +0.41 | 89.1% | 9 | 89.1% | -0.59 | 1.29 | 1.27 | 1.32 | — |
| — | 0.40 | 0.47 | 0.43 | +0.33 | 89.7% | 9.5 | 89.7% | -0.67 | 1.66 | 1.63 | 1.68 | — |
| — | 0.29 | 0.32 | 0.30 | +0.27 | 90.5% | 10 | 90.5% | -0.74 | 2.05 | 2.02 | 2.08 | — |
| — | 0.22 | 0.24 | 0.23 | +0.21 | 91.4% | 10.5 | 91.4% | -0.79 | 2.47 | 2.43 | 2.51 | — |
| — | 0.16 | 0.18 | 0.17 | +0.17 | 92.4% | 11 | 92.4% | -0.84 | 2.92 | 2.87 | 2.96 | — |
| — | 0.11 | 0.14 | 0.12 | +0.13 | 93.6% | 11.5 | 93.6% | -0.87 | 3.38 | 3.30 | 3.45 | — |
| — | 0.09 | 0.10 | 0.10 | +0.10 | 94.8% | 12 | 94.8% | -0.90 | 3.85 | 3.80 | 3.90 | — |
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.