Spot 23.08
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.05 | 13.25 | 11.65 | +1.00 | 38.5% | 12 | 38.5% | +0.00 | — | — | 1.35 | — |
| — | 9.25 | 12.25 | 10.75 | +1.00 | 37.4% | 13 | 37.4% | +0.00 | — | — | 1.15 | — |
| — | 8.30 | 11.25 | 9.78 | +1.00 | 36.0% | 14 | 36.0% | +0.00 | — | — | 1.16 | — |
| — | 7.30 | 10.25 | 8.78 | +1.00 | 34.8% | 15 | 34.8% | -0.00 | — | — | 2.13 | — |
| — | 6.30 | 9.25 | 7.78 | +1.00 | 33.9% | 16 | 33.9% | -0.00 | — | — | 0.17 | — |
| — | 5.30 | 8.25 | 6.78 | +1.00 | 33.2% | 17 | 33.2% | -0.00 | — | — | 2.00 | — |
| — | 4.40 | 6.85 | 5.62 | +1.00 | 32.7% | 18 | 32.7% | -0.00 | — | — | 1.49 | — |
| — | 3.50 | 5.40 | 4.45 | +0.99 | 32.4% | 19 | 32.4% | -0.01 | — | — | 0.34 | — |
| — | 2.99 | 5.00 | 4.00 | +0.97 | 32.2% | 19.5 | 32.2% | -0.03 | — | — | 0.55 | — |
| — | 2.30 | 4.10 | 3.20 | +0.95 | 32.0% | 20 | 32.0% | -0.05 | — | — | 0.96 | — |
| — | 2.05 | 3.65 | 2.85 | +0.92 | 31.8% | 20.5 | 31.8% | -0.08 | 0.10 | 0.01 | 0.18 | — |
| — | 2.02 | 2.73 | 2.38 | +0.87 | 31.5% | 21 | 31.5% | -0.13 | 0.12 | 0.01 | 0.24 | — |
| — | 1.68 | 2.18 | 1.93 | +0.81 | 31.3% | 21.5 | 31.3% | -0.19 | 0.18 | 0.04 | 0.32 | — |
| — | 1.24 | 1.83 | 1.53 | +0.73 | 31.0% | 22 | 31.0% | -0.27 | 0.45 | 0.31 | 0.59 | — |
| — | 1.13 | 1.26 | 1.20 | +0.65 | 30.7% | 22.5 | 30.7% | -0.36 | 0.60 | 0.47 | 0.74 | — |
| — | 0.83 | 0.97 | 0.90 | +0.55 | 30.4% | 23 | 30.4% | -0.46 | 0.81 | 0.67 | 0.94 | — |
| — | 0.60 | 0.76 | 0.68 | +0.45 | 30.1% | 23.5 | 30.1% | -0.56 | 1.00 | 0.93 | 1.08 | — |
| — | 0.41 | 0.51 | 0.46 | +0.35 | 29.9% | 24 | 29.9% | -0.65 | 1.24 | 1.07 | 1.41 | — |
| — | 0.26 | 0.31 | 0.28 | +0.27 | 29.6% | 24.5 | 29.6% | -0.74 | 1.69 | 1.35 | 2.03 | — |
| — | 0.14 | 0.25 | 0.20 | +0.19 | 29.3% | 25 | 29.3% | -0.82 | 1.98 | 1.53 | 2.43 | — |
| — | 0.05 | 0.21 | 0.13 | +0.13 | 29.0% | 25.5 | 29.0% | -0.89 | 2.83 | 2.11 | 3.55 | — |
| — | — | 0.14 | — | +0.09 | 28.8% | 26 | 28.8% | -0.94 | 3.45 | 2.65 | 4.25 | — |
| — | 0.02 | 0.27 | 0.14 | +0.05 | 28.6% | 26.5 | 28.6% | -0.97 | 3.82 | 2.94 | 4.70 | — |
| — | — | 0.09 | — | +0.03 | 28.5% | 27 | 28.5% | -1.00 | 4.53 | 3.05 | 6.00 | — |
| — | — | 0.69 | — | +0.02 | 28.4% | 27.5 | 28.4% | -1.00 | 5.12 | 3.75 | 6.50 | — |
| — | — | 0.11 | — | +0.01 | 28.4% | 28 | 28.4% | -1.00 | 5.53 | 4.05 | 7.00 | — |
| — | — | 2.14 | — | +0.01 | 28.4% | 28.5 | 28.4% | -1.00 | 6.03 | 4.55 | 7.50 | — |
| — | — | 1.36 | — | +0.00 | 28.5% | 29 | 28.5% | -1.00 | 6.55 | 5.10 | 8.00 | — |
| — | — | 1.15 | — | +0.00 | 28.8% | 29.5 | 28.8% | -1.00 | 7.05 | 5.60 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 30 | 29.1% | -1.00 | 7.55 | 6.10 | 9.00 | — |
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.