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 | |
| — | 9.60 | 12.55 | 11.07 | +1.00 | 39.9% | 13 | 39.9% | +0.00 | — | — | 1.35 | — |
| — | 8.60 | 11.60 | 10.10 | +1.00 | 38.3% | 14 | — | — | — | — | 1.15 | — |
| — | 7.60 | 10.60 | 9.10 | — | — | 15 | 36.8% | -0.00 | — | — | 2.13 | — |
| — | 6.65 | 9.60 | 8.12 | — | — | 16 | — | — | — | — | 0.17 | — |
| — | 5.65 | 8.20 | 6.92 | +1.00 | 34.5% | 17 | 34.5% | -0.00 | — | — | 2.00 | — |
| — | 5.05 | 7.60 | 6.33 | +1.00 | 33.7% | 18 | 33.7% | -0.00 | — | — | 1.49 | — |
| — | 3.50 | 6.60 | 5.05 | +0.99 | 33.0% | 19 | 33.0% | -0.01 | — | — | 0.10 | — |
| — | 3.50 | 5.30 | 4.40 | +0.98 | 32.7% | 19.5 | — | — | — | — | 0.95 | — |
| — | 3.15 | 4.00 | 3.58 | +0.97 | 32.4% | 20 | 32.4% | -0.03 | — | — | 0.89 | — |
| — | 2.75 | 5.20 | 3.98 | — | — | 20.5 | — | — | — | — | 0.82 | — |
| — | 2.30 | 3.90 | 3.10 | +0.91 | 31.7% | 21 | 31.7% | -0.09 | 0.15 | 0.05 | 0.25 | — |
| — | 2.02 | 3.65 | 2.83 | +0.86 | 31.3% | 21.5 | 31.3% | -0.14 | 0.18 | 0.09 | 0.27 | — |
| — | 1.61 | 2.30 | 1.96 | +0.80 | 31.0% | 22 | — | — | 0.20 | 0.11 | 0.30 | — |
| — | 1.17 | 1.57 | 1.37 | — | — | 22.5 | — | — | 0.41 | 0.21 | 0.60 | — |
| — | 0.95 | 1.13 | 1.04 | +0.63 | 30.4% | 23 | 30.4% | -0.37 | 0.56 | 0.47 | 0.64 | — |
| — | 0.68 | 0.83 | 0.76 | +0.53 | 30.1% | 23.5 | 30.1% | -0.47 | 0.83 | 0.65 | 1.01 | — |
| — | 0.50 | 0.59 | 0.55 | +0.43 | 29.8% | 24 | 29.8% | -0.57 | 1.07 | 1.00 | 1.15 | — |
| — | 0.14 | 0.60 | 0.37 | +0.34 | 29.5% | 24.5 | 29.5% | -0.67 | 1.36 | 1.24 | 1.49 | — |
| — | 0.17 | 0.31 | 0.24 | +0.25 | 29.3% | 25 | 29.3% | -0.76 | 1.86 | 1.60 | 2.13 | — |
| — | 0.08 | 0.20 | 0.14 | +0.18 | 29.0% | 25.5 | 29.0% | -0.84 | 2.00 | 1.55 | 2.46 | — |
| — | 0.06 | 0.13 | 0.10 | +0.12 | 28.9% | 26 | 28.9% | -0.90 | 2.58 | 2.19 | 2.96 | — |
| — | 0.05 | 0.10 | 0.07 | +0.08 | 28.7% | 26.5 | 28.7% | -0.95 | 3.27 | 2.20 | 4.35 | — |
| — | — | 0.70 | — | +0.05 | 28.6% | 27 | 28.6% | -0.98 | 3.52 | 2.70 | 4.35 | — |
| — | — | 0.35 | — | +0.03 | 28.5% | 27.5 | 28.5% | -1.00 | 4.50 | 3.20 | 5.80 | — |
| — | — | 0.96 | — | +0.02 | 28.5% | 28 | 28.5% | -1.00 | 5.00 | 3.70 | 6.30 | — |
| — | — | 1.15 | — | +0.01 | 28.6% | 28.5 | 28.6% | -1.00 | 5.60 | 4.20 | 7.00 | — |
| — | — | 1.15 | — | +0.01 | 28.8% | 29 | 28.8% | -1.00 | 6.10 | 4.70 | 7.50 | — |
| — | — | 1.35 | — | +0.00 | 29.0% | 29.5 | 29.0% | -1.00 | 6.53 | 5.05 | 8.00 | — |
| — | — | 2.00 | — | +0.00 | 29.3% | 30 | 29.3% | -1.00 | 7.00 | 5.50 | 8.50 | — |
| — | — | 1.59 | — | +0.00 | 30.3% | 31 | 30.3% | -1.00 | 8.03 | 6.55 | 9.50 | — |
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.