Spot 23.48
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 12.55 | 11.10 | +1.00 | 38.8% | 13 | 38.8% | +0.00 | — | — | 1.28 | — |
| — | 8.65 | 11.50 | 10.07 | +1.00 | 37.2% | 14 | 37.2% | +0.00 | — | — | 1.28 | — |
| — | 7.70 | 10.55 | 9.12 | +1.00 | 35.7% | 15 | 35.7% | -0.00 | — | — | 1.48 | — |
| — | 6.70 | 9.50 | 8.10 | +1.00 | 34.5% | 16 | 34.5% | -0.00 | — | — | 0.17 | — |
| — | 5.90 | 7.75 | 6.83 | +1.00 | 33.6% | 17 | 33.6% | -0.00 | — | — | 0.95 | — |
| — | 4.95 | 6.50 | 5.72 | +1.00 | 32.9% | 18 | 32.9% | -0.00 | — | — | 1.49 | — |
| — | 4.05 | 5.60 | 4.83 | +0.99 | 32.4% | 19 | 32.4% | -0.01 | — | — | 0.10 | — |
| — | 3.60 | 5.25 | 4.42 | +0.98 | 32.2% | 19.5 | 32.2% | -0.02 | — | — | 0.55 | — |
| — | 2.54 | 4.40 | 3.47 | +0.97 | 32.0% | 20 | 32.0% | -0.03 | — | — | 0.30 | 72 |
| 1 | 2.61 | 4.35 | 3.48 | +0.95 | 31.7% | 20.5 | 31.7% | -0.06 | — | — | 0.20 | 56 |
| — | 2.39 | 3.15 | 2.77 | +0.91 | 31.5% | 21 | 31.5% | -0.09 | 0.15 | 0.09 | 0.22 | — |
| — | 1.87 | 2.99 | 2.43 | +0.86 | 31.2% | 21.5 | 31.2% | -0.14 | 0.21 | 0.14 | 0.29 | — |
| — | 1.56 | 2.04 | 1.80 | +0.80 | 30.9% | 22 | 30.9% | -0.20 | 0.28 | 0.14 | 0.43 | — |
| — | 1.30 | 1.55 | 1.43 | +0.72 | 30.5% | 22.5 | 30.5% | -0.28 | 0.39 | 0.24 | 0.53 | — |
| — | 0.62 | 1.29 | 0.95 | +0.63 | 30.2% | 23 | 30.2% | -0.37 | 0.64 | 0.48 | 0.80 | — |
| — | 0.69 | 0.88 | 0.79 | +0.53 | 29.9% | 23.5 | 29.9% | -0.47 | 0.73 | 0.59 | 0.88 | — |
| — | 0.42 | 0.76 | 0.59 | +0.43 | 29.5% | 24 | 29.5% | -0.57 | 1.03 | 0.94 | 1.13 | — |
| — | 0.31 | 0.44 | 0.38 | +0.34 | 29.3% | 24.5 | 29.3% | -0.67 | 1.34 | 1.16 | 1.52 | — |
| — | 0.16 | 0.30 | 0.23 | +0.25 | 29.0% | 25 | 29.0% | -0.76 | 2.06 | 1.62 | 2.51 | — |
| — | 0.14 | 0.22 | 0.18 | +0.18 | 28.8% | 25.5 | 28.8% | -0.84 | 2.19 | 1.92 | 2.45 | — |
| — | 0.02 | 0.11 | 0.07 | +0.12 | 28.6% | 26 | 28.6% | -0.90 | 2.56 | 2.13 | 2.98 | — |
| — | 0.02 | 0.18 | 0.10 | +0.08 | 28.4% | 26.5 | 28.4% | -0.95 | 3.15 | 2.25 | 4.05 | — |
| — | — | 0.16 | — | +0.05 | 28.4% | 27 | 28.4% | -0.98 | 3.55 | 2.85 | 4.25 | — |
| — | — | 0.26 | — | +0.03 | 28.3% | 27.5 | 28.3% | -1.00 | 4.22 | 3.35 | 5.10 | — |
| — | — | 0.10 | — | +0.02 | 28.4% | 28 | 28.4% | -1.00 | 4.88 | 3.30 | 6.45 | — |
| — | — | 0.48 | — | +0.01 | 28.5% | 28.5 | 28.5% | -1.00 | 5.62 | 4.15 | 7.10 | — |
| — | — | 0.33 | — | +0.01 | 28.7% | 29 | 28.7% | -1.00 | 5.95 | 4.35 | 7.55 | — |
| — | — | 1.42 | — | +0.00 | 28.9% | 29.5 | 28.9% | -1.00 | 6.60 | 5.20 | 8.00 | — |
| — | — | 0.94 | — | +0.00 | 29.3% | 30 | 29.3% | -1.00 | 6.88 | 5.15 | 8.60 | — |
| 0 | — | 0.90 | — | +0.00 | 30.5% | 31 | 30.5% | -1.00 | 7.90 | 6.35 | 9.45 | 0 |
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.