Spot 23.45
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 12.55 | 11.28 | — | — | 13 | — | — | — | — | 1.15 | — |
| — | 8.50 | 11.55 | 10.03 | — | — | 14 | — | — | — | — | 0.95 | — |
| — | 8.00 | 9.95 | 8.97 | — | — | 15 | — | — | — | — | 1.31 | — |
| — | 6.50 | 9.55 | 8.03 | — | — | 16 | — | — | — | — | 0.02 | — |
| — | 5.60 | 7.25 | 6.42 | — | — | 17 | — | — | — | — | 0.74 | — |
| — | 4.40 | 7.55 | 5.97 | — | — | 18 | — | — | — | — | 1.31 | — |
| — | 3.60 | 6.55 | 5.08 | — | — | 19 | — | — | — | — | 0.10 | — |
| — | 2.84 | 5.15 | 4.00 | — | — | 20 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 2.60 | 4.30 | 3.45 | — | — | 20.5 | — | — | — | — | 0.45 | — |
| — | 2.23 | 2.75 | 2.49 | — | — | 21 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 1.76 | 2.61 | 2.19 | — | — | 21.5 | — | — | 0.13 | 0.07 | 0.19 | — |
| — | 1.59 | 1.82 | 1.71 | — | — | 22 | — | — | 0.17 | 0.14 | 0.21 | — |
| — | 0.96 | 1.54 | 1.25 | — | — | 22.5 | — | — | 0.45 | 0.22 | 0.67 | — |
| — | 0.78 | 0.95 | 0.86 | — | — | 23 | — | — | 0.44 | 0.38 | 0.50 | — |
| — | 0.57 | 0.69 | 0.63 | — | — | 23.5 | — | — | 0.60 | 0.42 | 0.79 | — |
| — | 0.36 | 0.41 | 0.39 | +0.40 | 34.8% | 24 | 34.8% | -0.60 | 0.95 | 0.84 | 1.06 | — |
| — | 0.21 | 0.31 | 0.26 | +0.29 | 34.4% | 24.5 | 34.4% | -0.72 | 1.31 | 1.14 | 1.49 | — |
| — | 0.11 | 0.18 | 0.14 | — | — | 25 | 34.1% | -0.82 | 1.72 | 1.49 | 1.95 | — |
| — | 0.03 | 0.30 | 0.17 | +0.12 | 33.8% | 25.5 | 33.8% | -0.89 | 2.09 | 1.75 | 2.43 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 33.4% | 26 | — | — | 2.52 | 2.05 | 2.99 | — |
| — | 0.02 | 0.08 | 0.05 | — | — | 26.5 | 33.0% | -0.98 | 3.27 | 2.20 | 4.35 | — |
| — | — | 0.22 | — | +0.02 | 32.5% | 27 | — | — | 3.31 | 2.73 | 3.90 | — |
| — | — | 0.08 | — | +0.01 | 32.1% | 27.5 | — | — | 4.47 | 3.25 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 28 | — | — | 4.72 | 3.70 | 5.75 | — |
| — | — | 0.01 | — | — | — | 28.5 | 31.6% | -1.00 | 5.22 | 4.20 | 6.25 | — |
| — | — | 0.05 | — | +0.00 | 31.6% | 29 | 31.6% | -1.00 | 5.97 | 4.70 | 7.25 | — |
| — | — | 0.52 | — | +0.00 | 31.7% | 29.5 | 31.7% | -1.00 | 6.40 | 5.05 | 7.75 | — |
| — | — | 0.10 | — | +0.00 | 32.0% | 30 | 32.0% | -1.00 | 6.88 | 5.55 | 8.20 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 30.5 | 32.5% | -1.00 | 7.25 | 5.80 | 8.70 | — |
| — | — | 2.13 | — | — | — | 31 | 33.2% | -1.00 | 8.00 | 6.55 | 9.45 | — |
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.