Spot 24.63
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 12.00 | 9.75 | +1.00 | 55.2% | 15 | 55.2% | +0.00 | — | — | 5.00 | — |
| — | 6.00 | 10.75 | 8.38 | +1.00 | 49.7% | 16 | 49.7% | +0.00 | — | — | 5.00 | — |
| — | 5.05 | 10.00 | 7.53 | +1.00 | 45.7% | 17 | 45.7% | +0.00 | — | — | 5.00 | — |
| — | 4.00 | 8.75 | 6.38 | +1.00 | 42.2% | 18 | 42.2% | +0.00 | — | — | 5.00 | — |
| — | 3.55 | 8.00 | 5.78 | +1.00 | 39.0% | 19 | 39.0% | -0.00 | — | — | 0.35 | — |
| — | 2.00 | 6.75 | 4.38 | +1.00 | 35.9% | 20 | 35.9% | -0.00 | — | — | 5.00 | — |
| — | 1.95 | 6.50 | 4.22 | +1.00 | 34.5% | 20.5 | 34.5% | -0.00 | — | — | 5.00 | — |
| — | 1.50 | 6.00 | 3.75 | +1.00 | 33.2% | 21 | 33.2% | -0.00 | — | — | 5.00 | — |
| — | 0.50 | 5.25 | 2.88 | +1.00 | 32.0% | 21.5 | 32.0% | -0.00 | — | — | 5.00 | — |
| — | 0.06 | 4.95 | 2.50 | +0.99 | 30.9% | 22 | 30.9% | -0.01 | — | — | 5.00 | — |
| — | — | 4.95 | — | +0.98 | 29.8% | 22.5 | 29.8% | -0.02 | — | — | 0.10 | — |
| — | — | 4.95 | — | +0.95 | 28.7% | 23 | 28.7% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 0.06 | 4.95 | 2.50 | +0.88 | 27.5% | 23.5 | 27.5% | -0.12 | — | — | 0.10 | — |
| — | 0.54 | 1.13 | 0.83 | +0.76 | 26.4% | 24 | 26.4% | -0.24 | 0.09 | 0.01 | 0.17 | — |
| — | 0.26 | 0.68 | 0.47 | +0.57 | 25.9% | 24.5 | 25.9% | -0.43 | 0.18 | 0.05 | 0.31 | — |
| — | 0.05 | 0.25 | 0.15 | +0.37 | 26.1% | 25 | 26.1% | -0.63 | 0.55 | 0.31 | 0.78 | — |
| — | 0.02 | 0.17 | 0.10 | +0.20 | 26.7% | 25.5 | 26.7% | -0.80 | — | — | 1.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.10 | 27.5% | 26 | 27.5% | -0.91 | — | — | 4.95 | — |
| — | — | 0.03 | — | +0.04 | 28.3% | 26.5 | 28.3% | -0.97 | — | — | 4.95 | — |
| — | — | 0.04 | — | +0.02 | 29.1% | 27 | 29.1% | -1.00 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.43 | — | +0.01 | 29.8% | 27.5 | 29.8% | -1.00 | 2.80 | 0.50 | 5.10 | — |
| — | — | 0.05 | — | +0.00 | 30.7% | 28 | 30.7% | -1.00 | 3.65 | 1.30 | 6.00 | — |
| — | — | 5.00 | — | +0.00 | 31.5% | 28.5 | 31.5% | -1.00 | 4.15 | 1.80 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 29 | 32.5% | -1.00 | 4.65 | 2.30 | 7.00 | — |
| — | — | 4.95 | — | +0.00 | 33.5% | 29.5 | 33.5% | -1.00 | 5.15 | 2.80 | 7.50 | — |
| — | — | 0.17 | — | +0.00 | 34.5% | 30 | 34.5% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 4.95 | — | +0.00 | 35.6% | 30.5 | 35.6% | -1.00 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.95 | — | +0.00 | 36.6% | 31 | 36.6% | -1.00 | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.95 | — | +0.00 | 37.6% | 31.5 | 37.6% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.95 | — | +0.00 | 38.6% | 32 | 38.6% | -1.00 | 7.30 | 5.00 | 9.60 | — |
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.