Spot 22.87
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.75 | 13.00 | 11.38 | +1.00 | 38.2% | 12 | 38.2% | +0.00 | — | — | 2.13 | — |
| — | 8.75 | 12.05 | 10.40 | +1.00 | 36.9% | 13 | 36.9% | +0.00 | — | — | 0.76 | — |
| — | 7.75 | 10.95 | 9.35 | +1.00 | 34.6% | 14 | 34.6% | -0.00 | — | — | 0.75 | — |
| — | 6.85 | 9.95 | 8.40 | +1.00 | 32.7% | 15 | 32.7% | -0.00 | — | — | 0.06 | — |
| — | 5.80 | 8.95 | 7.38 | +1.00 | 31.3% | 16 | 31.3% | -0.00 | — | — | 0.05 | — |
| — | 5.00 | 8.05 | 6.53 | +1.00 | 30.5% | 17 | 30.5% | -0.00 | — | — | 0.06 | — |
| — | 4.00 | 7.05 | 5.53 | +0.98 | 30.3% | 18 | 30.3% | -0.02 | — | — | 0.06 | — |
| — | 2.80 | 5.25 | 4.03 | +0.96 | 30.3% | 19 | 30.3% | -0.04 | — | — | 0.29 | — |
| — | 2.50 | 4.35 | 3.42 | +0.94 | 30.4% | 19.5 | 30.4% | -0.06 | — | — | 0.55 | — |
| — | 2.10 | 3.65 | 2.88 | +0.90 | 30.6% | 20 | 30.6% | -0.10 | 0.09 | 0.02 | 0.15 | — |
| — | 1.85 | 3.30 | 2.58 | +0.86 | 30.7% | 20.5 | 30.7% | -0.15 | 0.17 | 0.07 | 0.28 | — |
| — | 1.96 | 2.70 | 2.33 | +0.79 | 30.8% | 21 | — | — | 0.17 | 0.12 | 0.21 | — |
| — | 1.50 | 2.21 | 1.85 | — | — | 21.5 | — | — | 0.28 | 0.25 | 0.32 | — |
| — | 1.09 | 1.46 | 1.27 | — | — | 22 | — | — | 0.42 | 0.38 | 0.46 | — |
| — | 0.98 | 1.12 | 1.05 | — | — | 22.5 | — | — | 0.60 | 0.56 | 0.65 | — |
| — | 0.71 | 0.85 | 0.78 | — | — | 23 | — | — | 0.86 | 0.83 | 0.89 | — |
| — | 0.51 | 0.69 | 0.60 | — | — | 23.5 | — | — | 1.22 | 1.04 | 1.39 | — |
| — | 0.33 | 0.45 | 0.39 | — | — | 24 | — | — | 1.75 | 1.37 | 2.14 | — |
| — | 0.21 | 0.29 | 0.25 | — | — | 24.5 | — | — | 1.86 | 1.58 | 2.14 | — |
| — | 0.15 | 0.19 | 0.17 | — | — | 25 | — | — | 2.23 | 2.01 | 2.46 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 25.5 | — | — | 3.00 | 2.06 | 3.95 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 26 | 29.3% | -0.97 | 3.20 | 2.80 | 3.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 29.1% | 26.5 | 29.1% | -0.99 | 3.98 | 3.15 | 4.80 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 28.9% | 27 | 28.9% | -1.00 | 4.78 | 3.35 | 6.20 | — |
| — | — | 0.62 | — | +0.02 | 28.7% | 27.5 | 28.7% | -1.00 | 5.22 | 3.75 | 6.70 | — |
| — | — | 0.80 | — | +0.01 | 28.6% | 28 | 28.6% | -1.00 | 5.67 | 4.15 | 7.20 | — |
| — | — | 1.31 | — | +0.00 | 28.6% | 28.5 | 28.6% | -1.00 | 6.20 | 4.70 | 7.70 | — |
| — | — | 0.90 | — | +0.00 | 28.6% | 29 | 28.6% | -1.00 | 6.70 | 5.20 | 8.20 | — |
| — | — | 0.95 | — | +0.00 | 28.7% | 29.5 | 28.7% | -1.00 | 7.20 | 5.70 | 8.70 | — |
| — | — | 0.95 | — | +0.00 | 29.0% | 30 | 29.0% | -1.00 | 7.70 | 6.20 | 9.20 | — |
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.