Spot 24.29
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 12.05 | 9.57 | +1.00 | 48.7% | 15 | 48.7% | -0.00 | — | — | 0.74 | — |
| — | 6.05 | 11.00 | 8.53 | +1.00 | 47.3% | 16 | 47.3% | -0.00 | — | — | 4.90 | — |
| — | 5.00 | 9.95 | 7.47 | +1.00 | 44.3% | 17 | 44.3% | -0.00 | — | — | 0.38 | — |
| — | 3.90 | 8.90 | 6.40 | +0.99 | 40.8% | 18 | 40.8% | -0.01 | — | — | 4.90 | — |
| — | 3.20 | 8.15 | 5.67 | +0.99 | 37.4% | 19 | 37.4% | -0.01 | — | — | 1.05 | — |
| — | 2.46 | 7.40 | 4.93 | +0.98 | 34.4% | 20 | 34.4% | -0.02 | — | — | 4.90 | — |
| — | 1.81 | 6.75 | 4.28 | +0.96 | 33.1% | 20.5 | 33.1% | -0.04 | — | — | 0.43 | — |
| — | 0.31 | 5.25 | 2.78 | +0.95 | 31.9% | 21 | 31.9% | -0.05 | — | — | 0.25 | — |
| — | 0.06 | 5.00 | 2.53 | +0.92 | 30.9% | 21.5 | 30.9% | -0.08 | — | — | 4.25 | — |
| — | 0.21 | 5.15 | 2.68 | +0.88 | 30.1% | 22 | 30.1% | -0.12 | 0.10 | 0.06 | 0.14 | — |
| — | 0.01 | 4.95 | 2.48 | +0.83 | 29.4% | 22.5 | 29.4% | -0.17 | — | — | 1.27 | — |
| — | — | 4.90 | — | +0.76 | 28.9% | 23 | 28.9% | -0.24 | 0.98 | 0.21 | 1.76 | — |
| — | — | 4.90 | — | +0.68 | 28.6% | 23.5 | 28.6% | -0.33 | — | — | 0.81 | — |
| — | 0.97 | 1.49 | 1.23 | +0.59 | 28.4% | 24 | 28.4% | -0.42 | 0.63 | 0.61 | 0.65 | — |
| — | — | 2.59 | — | +0.48 | 28.3% | 24.5 | 28.3% | -0.52 | — | — | 2.78 | — |
| — | 0.52 | 0.61 | 0.56 | +0.39 | 28.3% | 25 | 28.3% | -0.62 | 2.62 | 0.64 | 4.60 | — |
| — | — | 0.45 | — | +0.30 | 28.5% | 25.5 | 28.5% | -0.71 | — | — | 4.90 | — |
| — | 0.25 | 0.29 | 0.27 | +0.23 | 28.8% | 26 | 28.8% | -0.79 | 2.35 | 0.26 | 4.45 | — |
| — | — | 0.21 | — | +0.17 | 29.3% | 26.5 | 29.3% | -0.85 | — | — | 4.90 | — |
| — | 0.10 | 0.15 | 0.12 | +0.13 | 29.9% | 27 | 29.9% | -0.89 | 2.35 | 1.50 | 3.20 | — |
| — | — | 0.10 | — | +0.09 | 30.6% | 27.5 | 30.6% | -0.93 | 3.43 | 0.96 | 5.90 | — |
| — | — | 0.08 | — | +0.07 | 31.5% | 28 | 31.5% | -0.95 | 5.88 | 3.45 | 8.30 | — |
| — | — | 4.90 | — | +0.06 | 32.5% | 28.5 | 32.5% | -0.97 | 4.48 | 2.01 | 6.95 | — |
| — | 0.03 | 0.13 | 0.08 | +0.04 | 33.6% | 29 | 33.6% | -0.98 | 4.88 | 2.41 | 7.35 | — |
| — | — | 0.84 | — | +0.03 | 34.6% | 29.5 | 34.6% | -0.99 | 5.33 | 2.86 | 7.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 35.7% | 30 | 35.7% | -1.00 | 5.92 | 3.45 | 8.40 | — |
| — | — | 0.29 | — | +0.02 | 36.7% | 30.5 | 36.7% | -1.00 | 6.62 | 4.15 | 9.10 | — |
| — | — | 0.18 | — | +0.02 | 37.6% | 31 | 37.6% | -1.00 | 6.83 | 4.35 | 9.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 39.2% | 32 | 39.2% | -1.00 | 7.92 | 5.45 | 10.40 | — |
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.