Spot 24.73
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 11.05 | 9.88 | +1.00 | 63.7% | 15 | 63.7% | +0.00 | — | — | 1.56 | — |
| — | 7.75 | 9.70 | 8.72 | +1.00 | 60.0% | 16 | 60.0% | +0.00 | — | — | 1.25 | — |
| — | 7.00 | 8.55 | 7.78 | +1.00 | 55.0% | 17 | 55.0% | +0.00 | — | — | 0.67 | — |
| — | 5.75 | 7.60 | 6.67 | +1.00 | 49.7% | 18 | 49.7% | +0.00 | — | — | 0.42 | — |
| — | 5.45 | 6.35 | 5.90 | +1.00 | 44.6% | 19 | — | — | — | — | 0.22 | — |
| — | 4.20 | 5.05 | 4.62 | — | — | 20 | — | — | — | — | 0.37 | — |
| — | 3.75 | 4.55 | 4.15 | — | — | 20.5 | — | — | — | — | 0.22 | — |
| — | 3.10 | 4.20 | 3.65 | — | — | 21 | — | — | — | — | 0.53 | — |
| — | 2.60 | 3.80 | 3.20 | — | — | 21.5 | 34.8% | -0.00 | — | — | 0.06 | — |
| — | 2.52 | 2.93 | 2.73 | +1.00 | 33.4% | 22 | 33.4% | -0.00 | — | — | 0.01 | — |
| — | 1.85 | 2.60 | 2.23 | +1.00 | 32.3% | 22.5 | 32.3% | -0.00 | — | — | 0.01 | — |
| — | 1.35 | 2.08 | 1.72 | +1.00 | 31.5% | 23 | 31.5% | -0.00 | — | — | 0.11 | — |
| — | 0.85 | 1.59 | 1.22 | +0.97 | 30.8% | 23.5 | 30.8% | -0.03 | — | — | 0.03 | — |
| — | 0.64 | 1.10 | 0.87 | +0.87 | 30.3% | 24 | 30.3% | -0.13 | 0.17 | 0.04 | 0.29 | — |
| — | 0.29 | 0.63 | 0.46 | +0.65 | 30.1% | 24.5 | 30.1% | -0.35 | 0.19 | 0.14 | 0.24 | — |
| — | 0.12 | 0.19 | 0.15 | +0.36 | 30.1% | 25 | 30.1% | -0.64 | 0.41 | 0.26 | 0.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.14 | 30.3% | 25.5 | 30.3% | -0.86 | 0.94 | 0.31 | 1.57 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 30.6% | 26 | 30.6% | -0.97 | 1.30 | 0.97 | 1.63 | — |
| — | — | 0.02 | — | +0.01 | 30.9% | 26.5 | 30.9% | -1.00 | 1.73 | 1.05 | 2.40 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 27 | 31.2% | -1.00 | 2.33 | 1.95 | 2.70 | — |
| — | — | 0.10 | — | +0.00 | 31.7% | 27.5 | 31.7% | -1.00 | 2.80 | 2.20 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 28 | 32.4% | -1.00 | 3.30 | 2.70 | 3.90 | — |
| — | — | 0.22 | — | +0.00 | 33.2% | 28.5 | 33.2% | -1.00 | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.15 | — | +0.00 | 34.1% | 29 | 34.1% | -1.00 | 4.15 | 3.85 | 4.45 | — |
| — | — | 0.22 | — | +0.00 | 35.1% | 29.5 | 35.1% | -1.00 | 4.67 | 4.40 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 36.2% | 30 | 36.2% | -1.00 | 5.28 | 5.00 | 5.55 | — |
| — | — | 0.47 | — | +0.00 | 37.3% | 30.5 | 37.3% | -1.00 | 5.65 | 4.95 | 6.35 | — |
| — | — | 0.19 | — | +0.00 | 38.4% | 31 | 38.4% | -1.00 | 5.72 | 4.00 | 7.45 | — |
| — | — | 0.22 | — | +0.00 | 40.8% | 32 | 40.8% | -1.00 | 7.42 | 7.10 | 7.75 | — |
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.