Spot 23.23
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.25 | 12.55 | 11.40 | +1.00 | 69.6% | 12 | 69.6% | +0.00 | — | — | 0.01 | — |
| — | 9.25 | 11.65 | 10.45 | +1.00 | 63.4% | 13 | 63.4% | +0.00 | — | — | 0.01 | — |
| — | 8.05 | 10.55 | 9.30 | +1.00 | 55.7% | 14 | 55.7% | +0.00 | — | — | 0.01 | — |
| — | 6.85 | 9.65 | 8.25 | +1.00 | 50.2% | 15 | 50.2% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 7.75 | 7.08 | +1.00 | 47.8% | 16 | 47.8% | +0.00 | — | — | 0.01 | — |
| — | 5.75 | 6.85 | 6.30 | +1.00 | 47.8% | 17 | 47.8% | +0.00 | — | — | 0.02 | — |
| — | 4.50 | 5.95 | 5.22 | +1.00 | 49.7% | 18 | 49.7% | +0.00 | — | — | 0.02 | — |
| — | 3.15 | 5.90 | 4.53 | +1.00 | 53.4% | 19 | 53.4% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.45 | 3.27 | +0.99 | 57.8% | 20 | 57.8% | -0.01 | — | — | 0.01 | — |
| — | 1.94 | 3.10 | 2.52 | +0.98 | 58.8% | 20.5 | 58.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.00 | 2.51 | 2.25 | +0.95 | 58.4% | 21 | 58.4% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.53 | 2.04 | 1.78 | +0.91 | 56.9% | 21.5 | 56.9% | -0.09 | 0.06 | 0.05 | 0.06 | — |
| — | 1.15 | 1.53 | 1.34 | +0.83 | 55.2% | 22 | 55.2% | -0.16 | 0.11 | 0.10 | 0.12 | — |
| — | 0.77 | 1.05 | 0.91 | +0.72 | 54.0% | 22.5 | 54.0% | -0.28 | 0.23 | 0.20 | 0.25 | — |
| — | 0.57 | 0.66 | 0.61 | +0.58 | 53.5% | 23 | 53.5% | -0.42 | 0.41 | 0.36 | 0.45 | — |
| — | 0.37 | 0.41 | 0.39 | +0.43 | 53.2% | 23.5 | 53.2% | -0.57 | 0.67 | 0.61 | 0.72 | — |
| — | 0.20 | 0.25 | 0.23 | +0.29 | 52.9% | 24 | 52.9% | -0.71 | 0.94 | 0.82 | 1.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.17 | 52.3% | 24.5 | 52.3% | -0.83 | 1.48 | 1.22 | 1.74 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 50.9% | 25 | 50.9% | -0.92 | 1.80 | 1.61 | 2.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 48.6% | 25.5 | 48.6% | -0.97 | 2.37 | 2.01 | 2.73 | — |
| — | — | 0.02 | — | +0.01 | 45.7% | 26 | 45.7% | -1.00 | 2.87 | 2.64 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 26.5 | 42.7% | -1.00 | 4.08 | 2.91 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 27 | 39.9% | -1.00 | 3.98 | 3.30 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 37.6% | 27.5 | 37.6% | -1.00 | 4.30 | 3.00 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 28 | 35.8% | -1.00 | 5.17 | 4.20 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 28.5 | 34.5% | -1.00 | 5.97 | 4.70 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 33.7% | 29 | 33.7% | -1.00 | 6.12 | 4.50 | 7.75 | — |
| — | — | 0.03 | — | +0.00 | 33.4% | 29.5 | 33.4% | -1.00 | 6.30 | 5.00 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 33.7% | 30 | 33.7% | -1.00 | 6.78 | 5.50 | 8.05 | — |
| — | — | 0.21 | — | +0.00 | 34.7% | 30.5 | 34.7% | -1.00 | 7.53 | 5.95 | 9.10 | — |
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.