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 | |
| — | 8.35 | 11.90 | 10.12 | — | — | 15 | — | — | — | — | 0.74 | — |
| — | 7.40 | 9.70 | 8.55 | — | — | 16 | — | — | — | — | 0.75 | — |
| — | 7.00 | 8.70 | 7.85 | — | — | 17 | — | — | — | — | 0.74 | — |
| — | 5.85 | 7.55 | 6.70 | — | — | 18 | — | — | — | — | 0.75 | — |
| — | 4.45 | 7.15 | 5.80 | — | — | 19 | — | — | — | — | 0.70 | — |
| — | 4.50 | 6.10 | 5.30 | — | — | 19.5 | — | — | — | — | 0.75 | — |
| — | 4.00 | 5.60 | 4.80 | — | — | 20 | — | — | — | — | 0.75 | — |
| — | 3.65 | 4.90 | 4.28 | — | — | 20.5 | 32.4% | -0.02 | — | — | 0.75 | — |
| — | 3.15 | 4.40 | 3.77 | +0.97 | 31.6% | 21 | 31.6% | -0.03 | — | — | 0.15 | — |
| — | 2.75 | 3.95 | 3.35 | +0.95 | 30.9% | 21.5 | 30.9% | -0.05 | — | — | 0.75 | — |
| — | 2.24 | 3.50 | 2.87 | +0.92 | 30.3% | 22 | 30.3% | -0.08 | — | — | 0.22 | — |
| — | 2.24 | 2.84 | 2.54 | +0.88 | 29.7% | 22.5 | 29.7% | -0.12 | — | — | 0.41 | — |
| — | 1.65 | 2.40 | 2.02 | +0.83 | 29.3% | 23 | 29.3% | -0.17 | 0.18 | 0.13 | 0.24 | — |
| — | 1.39 | 1.90 | 1.65 | +0.76 | 28.9% | 23.5 | 28.9% | -0.24 | 0.32 | 0.19 | 0.45 | — |
| — | 1.18 | 1.54 | 1.36 | +0.67 | 28.6% | 24 | 28.6% | -0.33 | 0.46 | 0.37 | 0.55 | — |
| — | 0.83 | 1.13 | 0.98 | +0.58 | 28.4% | 24.5 | 28.4% | -0.42 | 0.71 | 0.55 | 0.88 | — |
| — | 0.59 | 1.01 | 0.80 | +0.48 | 28.3% | 25 | 28.3% | -0.52 | 0.91 | 0.79 | 1.02 | — |
| — | 0.26 | 0.76 | 0.51 | +0.39 | 28.4% | 25.5 | 28.4% | -0.62 | 1.38 | 0.92 | 1.84 | — |
| — | 0.31 | 0.47 | 0.39 | +0.30 | 28.5% | 26 | 28.5% | -0.71 | 1.53 | 1.29 | 1.78 | — |
| — | 0.20 | 0.51 | 0.35 | +0.23 | 28.7% | 26.5 | 28.7% | -0.79 | 1.98 | 1.60 | 2.35 | — |
| — | 0.04 | 0.24 | 0.14 | +0.17 | 29.0% | 27 | 29.0% | -0.85 | 2.60 | 2.00 | 3.20 | — |
| — | 0.10 | 0.21 | 0.15 | +0.12 | 29.4% | 27.5 | 29.4% | -0.90 | 2.85 | 2.25 | 3.45 | — |
| — | — | 0.65 | — | +0.09 | 29.8% | 28 | 29.8% | -0.94 | 3.38 | 2.75 | 4.00 | — |
| — | — | 0.75 | — | +0.06 | 30.2% | 28.5 | 30.2% | -0.96 | 3.80 | 3.20 | 4.40 | — |
| — | — | 0.16 | — | +0.04 | 30.7% | 29 | 30.7% | -0.99 | 4.10 | 3.10 | 5.10 | — |
| — | — | 0.75 | — | +0.03 | 31.2% | 29.5 | 31.2% | -1.00 | 4.80 | 4.00 | 5.60 | — |
| — | — | 0.75 | — | +0.02 | 31.7% | 30 | 31.7% | -1.00 | 5.20 | 4.10 | 6.30 | — |
| — | — | 0.75 | — | +0.01 | 32.6% | 31 | 32.6% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 0.75 | — | +0.00 | 33.2% | 32 | 33.2% | -1.00 | 7.17 | 6.30 | 8.05 | — |
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.