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 | |
| — | 3.15 | 3.30 | 3.23 | +1.00 | 138.7% | 5 | 138.7% | +0.00 | — | — | 0.02 | — |
| — | 2.67 | 2.78 | 2.73 | +1.00 | 131.5% | 5.5 | 131.5% | -0.00 | — | — | 0.03 | — |
| — | 2.15 | 2.28 | 2.21 | +1.00 | 126.3% | 6 | 126.3% | -0.00 | — | — | 0.04 | — |
| — | 1.66 | 1.79 | 1.73 | +1.00 | 123.9% | 6.5 | 123.9% | -0.00 | — | — | 0.02 | — |
| — | 1.18 | 1.30 | 1.24 | +0.97 | 121.0% | 7 | 121.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.72 | 0.82 | 0.77 | +0.86 | 113.9% | 7.5 | 113.9% | -0.14 | 0.04 | 0.03 | 0.05 | — |
| — | 0.38 | 0.42 | 0.40 | +0.65 | 108.0% | 8 | 108.0% | -0.35 | 0.16 | 0.15 | 0.17 | — |
| — | 0.15 | 0.17 | 0.16 | +0.36 | 107.7% | 8.5 | 107.7% | -0.64 | 0.41 | 0.40 | 0.43 | — |
| — | 0.04 | 0.06 | 0.05 | +0.14 | 109.5% | 9 | 109.5% | -0.86 | 0.80 | 0.79 | 0.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 110.2% | 9.5 | 110.2% | -0.96 | 1.27 | 1.25 | 1.29 | — |
| — | — | 0.01 | — | +0.01 | 106.4% | 10 | 106.4% | -1.00 | 1.78 | 1.75 | 1.81 | — |
| — | — | 0.01 | — | +0.00 | 101.5% | 10.5 | 101.5% | -1.00 | 2.29 | 2.24 | 2.34 | — |
| — | — | 0.01 | — | +0.00 | 98.1% | 11 | 98.1% | -1.00 | 2.79 | 2.74 | 2.84 | — |
| — | — | 0.01 | — | +0.00 | 96.3% | 11.5 | 96.3% | -1.00 | 3.27 | 3.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 95.5% | 12 | 95.5% | -1.00 | 3.80 | 3.75 | 3.85 | — |
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.