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 | |
| — | 10.25 | 10.65 | 10.45 | +1.00 | 152.3% | 13 | 152.3% | +0.00 | — | — | 0.01 | — |
| — | 9.25 | 9.65 | 9.45 | +1.00 | 126.1% | 14 | 126.1% | +0.00 | — | — | 0.01 | — |
| — | 8.20 | 8.65 | 8.43 | +1.00 | 102.6% | 15 | 102.6% | +0.00 | — | — | 0.01 | — |
| — | 6.55 | 7.60 | 7.08 | +1.00 | 80.6% | 16 | 80.6% | +0.00 | — | — | 0.01 | — |
| — | 6.25 | 6.65 | 6.45 | +1.00 | 62.7% | 17 | 62.7% | +0.00 | — | — | 0.01 | — |
| — | 5.25 | 5.65 | 5.45 | +1.00 | 49.4% | 18 | 49.4% | +0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.70 | 4.45 | +1.00 | 40.5% | 19 | 40.5% | +0.00 | — | — | 0.01 | — |
| — | 3.15 | 4.05 | 3.60 | +1.00 | 35.1% | 20 | 35.1% | +0.00 | — | — | 0.01 | — |
| — | 2.77 | 3.80 | 3.29 | +1.00 | 33.7% | 20.5 | 33.7% | +0.00 | — | — | 0.01 | — |
| — | 2.25 | 2.72 | 2.48 | +1.00 | 33.3% | 21 | 33.3% | +0.00 | — | — | 0.01 | — |
| — | 1.82 | 2.11 | 1.97 | +1.00 | 36.2% | 21.5 | 36.2% | -0.00 | — | — | 0.03 | — |
| — | 1.35 | 1.59 | 1.47 | +1.00 | 43.1% | 22 | 43.1% | -0.00 | — | — | 0.01 | — |
| — | 0.84 | 1.05 | 0.94 | +0.98 | 40.3% | 22.5 | 40.3% | -0.02 | — | — | 0.02 | — |
| — | 0.45 | 0.69 | 0.57 | +0.89 | 33.7% | 23 | 33.7% | -0.11 | 0.03 | 0.02 | 0.04 | — |
| — | 0.12 | 0.21 | 0.17 | +0.49 | 33.8% | 23.5 | 33.8% | -0.50 | 0.18 | 0.15 | 0.21 | — |
| — | 0.02 | 0.03 | 0.03 | +0.13 | 36.2% | 24 | 36.2% | -0.87 | 0.55 | 0.43 | 0.67 | — |
| — | — | 0.02 | — | +0.03 | 42.7% | 24.5 | — | — | 0.97 | 0.87 | 1.07 | — |
| — | — | 0.01 | — | — | — | 25 | — | — | 1.66 | 1.50 | 1.81 | — |
| — | — | 0.01 | — | — | — | 25.5 | — | — | 2.06 | 1.62 | 2.51 | — |
| — | — | 0.01 | — | — | — | 26 | — | — | 2.60 | 2.38 | 2.82 | — |
| — | — | 0.01 | — | — | — | 26.5 | — | — | 3.02 | 2.73 | 3.30 | — |
| — | — | 0.01 | — | — | — | 27 | — | — | 3.58 | 3.35 | 3.80 | — |
| — | — | 0.01 | — | — | — | 27.5 | — | — | 3.77 | 3.20 | 4.35 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.01 | — | — | — | 28.5 | — | — | 4.88 | 4.35 | 5.40 | — |
| — | — | 0.01 | — | — | — | 29 | — | — | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 43.4% | 29.5 | 43.4% | -1.00 | 6.05 | 5.85 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 30 | 43.7% | -1.00 | 6.55 | 6.35 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 31 | 44.3% | -1.00 | 7.42 | 7.05 | 7.80 | — |
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.