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 | |
| — | 10.70 | 11.25 | 10.97 | +1.00 | 88.8% | 12 | 88.8% | +0.00 | — | — | 0.01 | — |
| — | 9.75 | 10.25 | 10.00 | +1.00 | 82.0% | 13 | 82.0% | +0.00 | — | — | 0.01 | — |
| — | 8.85 | 9.30 | 9.07 | +1.00 | 75.3% | 14 | 75.3% | +0.00 | — | — | 0.01 | — |
| — | 7.85 | 8.25 | 8.05 | +1.00 | 68.8% | 15 | 68.8% | +0.00 | — | — | 0.01 | — |
| — | 6.60 | 7.50 | 7.05 | +1.00 | 62.6% | 16 | 62.6% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 6.35 | 6.03 | +1.00 | 56.7% | 17 | 56.7% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.30 | 5.05 | +1.00 | 51.4% | 18 | 51.4% | +0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.40 | 4.12 | +1.00 | 46.6% | 19 | 46.6% | +0.00 | — | — | 0.01 | — |
| — | 2.90 | 3.20 | 3.05 | +1.00 | 43.0% | 20 | 43.0% | -0.00 | — | — | 0.01 | — |
| — | 2.06 | 2.80 | 2.43 | +1.00 | 43.9% | 20.5 | 43.9% | -0.00 | — | — | 0.01 | — |
| — | 1.90 | 2.29 | 2.10 | +1.00 | 48.7% | 21 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 1.42 | 1.89 | 1.66 | +0.97 | 51.3% | 21.5 | 51.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.90 | 1.16 | 1.03 | +0.93 | 45.6% | 22 | 45.6% | -0.07 | 0.03 | 0.02 | 0.03 | — |
| — | 0.56 | 0.66 | 0.61 | +0.83 | 37.2% | 22.5 | 37.2% | -0.17 | 0.07 | 0.04 | 0.10 | — |
| — | 0.22 | 0.29 | 0.26 | +0.56 | 33.0% | 23 | 33.0% | -0.44 | 0.19 | 0.15 | 0.23 | — |
| — | 0.06 | 0.09 | 0.07 | +0.25 | 33.3% | 23.5 | 33.3% | -0.76 | 0.48 | 0.39 | 0.58 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 34.8% | 24 | 34.8% | -0.93 | 0.93 | 0.83 | 1.03 | — |
| — | — | 0.02 | — | +0.01 | 34.0% | 24.5 | 34.0% | -1.00 | 1.47 | 1.35 | 1.58 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 25 | 32.8% | -1.00 | 2.03 | 1.80 | 2.26 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 25.5 | 32.3% | -1.00 | 2.46 | 2.23 | 2.68 | — |
| — | — | 0.03 | — | +0.00 | 32.2% | 26 | 32.2% | -1.00 | 2.95 | 2.75 | 3.15 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 26.5 | 32.4% | -1.00 | 3.50 | 3.20 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 27 | 32.8% | -1.00 | 4.15 | 3.70 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 27.5 | 33.2% | -1.00 | 4.47 | 4.20 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 28 | 33.8% | -1.00 | 4.88 | 4.60 | 5.15 | — |
| — | — | 0.20 | — | +0.00 | 34.5% | 28.5 | 34.5% | -1.00 | 5.50 | 5.25 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 29 | 35.3% | -1.00 | 5.95 | 5.75 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 29.5 | 36.3% | -1.00 | 6.50 | 6.25 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 30 | 37.3% | -1.00 | 6.97 | 6.70 | 7.25 | — |
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.