Spot 24.76
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 9.55 | 8.53 | +1.00 | 57.0% | 16 | 57.0% | +0.00 | — | — | 0.52 | — |
| — | 6.35 | 8.55 | 7.45 | +1.00 | 52.7% | 17 | 52.7% | +0.00 | — | — | 0.75 | — |
| — | 5.45 | 8.05 | 6.75 | +1.00 | 48.0% | 18 | 48.0% | +0.00 | — | — | 0.75 | — |
| — | 4.45 | 6.60 | 5.53 | +1.00 | 43.5% | 19 | 43.5% | +0.00 | — | — | 0.75 | — |
| — | 3.45 | 6.20 | 4.83 | +1.00 | 39.4% | 20 | 39.4% | +0.00 | — | — | 0.40 | — |
| — | 2.43 | 7.00 | 4.71 | +1.00 | 37.6% | 20.5 | 37.6% | +0.00 | — | — | 0.75 | — |
| — | 3.30 | 4.60 | 3.95 | +1.00 | 35.9% | 21 | 35.9% | -0.00 | — | — | 0.75 | — |
| — | 1.00 | 4.95 | 2.98 | +1.00 | 34.5% | 21.5 | 34.5% | -0.00 | — | — | 0.70 | — |
| — | 2.15 | 3.30 | 2.73 | +1.00 | 33.2% | 22 | 33.2% | -0.00 | — | — | 0.01 | — |
| — | 1.48 | 2.40 | 1.94 | +1.00 | 32.1% | 22.5 | 32.1% | -0.00 | — | — | 0.01 | — |
| — | 1.68 | 1.92 | 1.80 | +0.99 | 31.2% | 23 | 31.2% | -0.01 | — | — | 0.60 | — |
| — | 1.15 | 1.65 | 1.40 | +0.95 | 30.4% | 23.5 | 30.4% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.75 | 0.93 | 0.84 | +0.85 | 29.9% | 24 | 29.9% | -0.15 | 0.07 | 0.05 | 0.08 | — |
| — | 0.44 | 0.54 | 0.49 | +0.64 | 29.6% | 24.5 | 29.6% | -0.36 | 0.13 | 0.05 | 0.21 | — |
| — | 0.17 | 0.20 | 0.18 | +0.39 | 29.4% | 25 | 29.4% | -0.62 | 0.43 | 0.30 | 0.56 | — |
| — | 0.06 | 0.08 | 0.07 | +0.17 | 29.4% | 25.5 | 29.4% | -0.83 | 0.94 | 0.74 | 1.15 | — |
| — | — | 0.05 | — | +0.06 | 29.5% | 26 | 29.5% | -0.95 | 1.26 | 0.39 | 2.13 | — |
| — | — | 0.02 | — | +0.02 | 29.8% | 26.5 | 29.8% | -0.99 | — | — | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 27 | 30.2% | -1.00 | 2.21 | 1.38 | 3.05 | — |
| — | — | 0.10 | — | +0.00 | 30.8% | 27.5 | 30.8% | -1.00 | 2.77 | 2.20 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 28 | 31.5% | -1.00 | 2.98 | 1.00 | 4.95 | — |
| — | — | 0.55 | — | +0.00 | 32.2% | 28.5 | 32.2% | -1.00 | 3.90 | 1.50 | 6.30 | — |
| — | — | 0.10 | — | +0.00 | 33.1% | 29 | 33.1% | -1.00 | 4.74 | 2.48 | 7.00 | — |
| — | — | 0.75 | — | +0.00 | 34.1% | 29.5 | 34.1% | -1.00 | 5.38 | 3.25 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 35.1% | 30 | 35.1% | -1.00 | 4.25 | 3.00 | 5.50 | — |
| — | — | 0.75 | — | +0.00 | 36.1% | 30.5 | 36.1% | -1.00 | 5.88 | 3.50 | 8.25 | — |
| — | — | 0.19 | — | +0.00 | 37.2% | 31 | 37.2% | -1.00 | 6.40 | 4.00 | 8.80 | — |
| — | — | 0.50 | — | +0.00 | 39.5% | 32 | 39.5% | -1.00 | 7.38 | 5.00 | 9.75 | — |
| — | — | 0.75 | — | +0.00 | 41.8% | 33 | 41.8% | -1.00 | 8.40 | 6.00 | 10.80 | — |
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.