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 | |
| — | 10.65 | 12.25 | 11.45 | +1.00 | 57.0% | 12 | 57.0% | +0.00 | — | — | 2.13 | — |
| — | 9.70 | 11.45 | 10.57 | +1.00 | 54.7% | 13 | 54.7% | +0.00 | — | — | 2.13 | — |
| — | 8.25 | 10.80 | 9.53 | +1.00 | 51.4% | 14 | 51.4% | +0.00 | — | — | 2.13 | — |
| — | 7.25 | 9.15 | 8.20 | +1.00 | 48.5% | 15 | 48.5% | +0.00 | — | — | 0.02 | — |
| — | 6.25 | 7.95 | 7.10 | +1.00 | 46.3% | 16 | 46.3% | +0.00 | — | — | 0.02 | — |
| — | 5.70 | 6.40 | 6.05 | +1.00 | 44.8% | 17 | 44.8% | -0.00 | — | — | 0.02 | — |
| — | 4.35 | 6.20 | 5.28 | +1.00 | 43.8% | 18 | 43.8% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 4.45 | 4.05 | +1.00 | 43.1% | 19 | 43.1% | -0.00 | — | — | 0.30 | — |
| — | 2.90 | 3.40 | 3.15 | +0.99 | 42.3% | 20 | 42.3% | -0.01 | — | — | 0.03 | — |
| — | 2.30 | 3.25 | 2.77 | +0.97 | 41.9% | 20.5 | 41.9% | -0.03 | — | — | 0.19 | — |
| — | 1.92 | 2.59 | 2.25 | +0.93 | 41.5% | 21 | 41.5% | -0.07 | 0.06 | 0.01 | 0.11 | — |
| — | 1.53 | 1.95 | 1.74 | +0.88 | 40.9% | 21.5 | 40.9% | -0.13 | 0.11 | 0.05 | 0.17 | — |
| — | 1.25 | 1.36 | 1.30 | +0.79 | 40.3% | 22 | 40.3% | -0.21 | 0.17 | 0.14 | 0.20 | — |
| — | 0.83 | 1.00 | 0.92 | +0.68 | 39.6% | 22.5 | 39.6% | -0.32 | 0.33 | 0.26 | 0.39 | — |
| — | 0.60 | 0.67 | 0.64 | +0.54 | 38.9% | 23 | 38.9% | -0.46 | 0.53 | 0.50 | 0.56 | — |
| — | 0.35 | 0.41 | 0.38 | +0.40 | 38.2% | 23.5 | 38.2% | -0.60 | 0.81 | 0.73 | 0.90 | — |
| — | 0.19 | 0.22 | 0.20 | +0.27 | 37.7% | 24 | 37.7% | -0.73 | 1.10 | 0.85 | 1.35 | — |
| — | 0.06 | 0.59 | 0.33 | +0.17 | 37.5% | 24.5 | 37.5% | -0.84 | 1.57 | 1.39 | 1.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.09 | 37.3% | 25 | 37.3% | -0.91 | 1.96 | 1.81 | 2.11 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 37.1% | 25.5 | 37.1% | -0.96 | 2.58 | 2.21 | 2.96 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 36.6% | 26 | 36.6% | -0.99 | 2.97 | 2.64 | 3.30 | — |
| — | — | 0.03 | — | +0.01 | 35.8% | 26.5 | 35.8% | -1.00 | 4.00 | 3.00 | 5.00 | — |
| — | — | 0.04 | — | +0.00 | 35.0% | 27 | 35.0% | -1.00 | 4.20 | 3.65 | 4.75 | — |
| — | — | 0.08 | — | +0.00 | 34.1% | 27.5 | 34.1% | -1.00 | 4.70 | 4.05 | 5.35 | — |
| — | — | 0.15 | — | +0.00 | 33.4% | 28 | 33.4% | -1.00 | 5.90 | 4.80 | 7.00 | — |
| — | — | 2.13 | — | +0.00 | 32.9% | 28.5 | 32.9% | -1.00 | 5.85 | 5.15 | 6.55 | — |
| — | — | 0.05 | — | +0.00 | 32.7% | 29 | 32.7% | -1.00 | 6.12 | 5.25 | 7.00 | — |
| — | — | 0.18 | — | +0.00 | 32.8% | 29.5 | 32.8% | -1.00 | 6.55 | 5.60 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 30 | 33.3% | -1.00 | 7.15 | 6.25 | 8.05 | — |
| — | — | 0.30 | — | +0.00 | 34.0% | 30.5 | 34.0% | -1.00 | 7.65 | 6.80 | 8.50 | — |
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.