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 | |
| — | 7.20 | 12.15 | 9.68 | +1.00 | 59.5% | 15 | 59.5% | +0.00 | — | — | 0.15 | — |
| — | 5.55 | 10.55 | 8.05 | +1.00 | 51.5% | 16 | 51.5% | +0.00 | — | — | 0.62 | — |
| — | 5.35 | 10.30 | 7.83 | +1.00 | 47.4% | 17 | 47.4% | +0.00 | — | — | 4.90 | — |
| — | 3.95 | 8.90 | 6.42 | +1.00 | 44.8% | 18 | 44.8% | +0.00 | — | — | 4.90 | — |
| — | 2.91 | 7.85 | 5.38 | +1.00 | 42.3% | 19 | 42.3% | +0.00 | — | — | 0.49 | — |
| — | 1.51 | 6.45 | 3.98 | +1.00 | 39.7% | 20 | 39.7% | -0.00 | — | — | 0.25 | — |
| — | 1.76 | 6.70 | 4.23 | +1.00 | 38.3% | 20.5 | 38.3% | -0.00 | — | — | 4.35 | — |
| — | 1.11 | 6.05 | 3.58 | +1.00 | 36.9% | 21 | 36.9% | -0.00 | — | — | 4.90 | — |
| — | 0.16 | 5.10 | 2.63 | +1.00 | 35.6% | 21.5 | 35.6% | -0.00 | — | — | 0.27 | — |
| — | — | 4.90 | — | +1.00 | 34.3% | 22 | 34.3% | -0.00 | — | — | 0.10 | — |
| — | — | 4.90 | — | +0.99 | 33.1% | 22.5 | 33.1% | -0.01 | — | — | 0.29 | — |
| — | — | 4.90 | — | +0.95 | 31.9% | 23 | 31.9% | -0.05 | — | — | 0.05 | — |
| — | — | 4.90 | — | +0.85 | 30.5% | 23.5 | 30.5% | -0.15 | 0.15 | 0.02 | 0.29 | — |
| — | 0.01 | 1.09 | 0.55 | +0.65 | 29.5% | 24 | 29.5% | -0.35 | 0.15 | 0.12 | 0.18 | — |
| — | 0.07 | 0.29 | 0.18 | +0.38 | 29.0% | 24.5 | 29.0% | -0.62 | 1.85 | 0.01 | 3.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.15 | 28.8% | 25 | 28.8% | -0.85 | — | — | 4.90 | — |
| — | — | 0.02 | — | +0.05 | 28.8% | 25.5 | 28.8% | -0.96 | — | — | 3.75 | — |
| — | — | 0.03 | — | +0.01 | 29.0% | 26 | 29.0% | -1.00 | — | — | 3.15 | — |
| — | — | 0.26 | — | +0.00 | 29.3% | 26.5 | 29.3% | -1.00 | — | — | 4.90 | — |
| — | — | 0.03 | — | +0.00 | 29.8% | 27 | 29.8% | -1.00 | 2.58 | 0.11 | 5.05 | — |
| — | — | 1.05 | — | +0.00 | 30.4% | 27.5 | 30.4% | -1.00 | 3.32 | 0.89 | 5.75 | — |
| — | — | 0.03 | — | +0.00 | 31.1% | 28 | 31.1% | -1.00 | 3.83 | 1.36 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 28.5 | 32.0% | -1.00 | 4.68 | 2.21 | 7.15 | — |
| — | — | 0.42 | — | +0.00 | 33.1% | 29 | 33.1% | -1.00 | 4.43 | 1.96 | 6.90 | — |
| — | — | 4.20 | — | +0.00 | 34.2% | 29.5 | 34.2% | -1.00 | 5.43 | 2.96 | 7.90 | — |
| — | — | 0.03 | — | +0.00 | 35.4% | 30 | 35.4% | -1.00 | 5.88 | 3.40 | 8.35 | — |
| — | — | 4.90 | — | +0.00 | 36.6% | 30.5 | 36.6% | -1.00 | 6.17 | 3.70 | 8.65 | — |
| — | — | 4.90 | — | +0.00 | 37.9% | 31 | 37.9% | -1.00 | 6.67 | 4.20 | 9.15 | — |
| — | — | 4.90 | — | +0.00 | 39.1% | 31.5 | 39.1% | -1.00 | 7.15 | 4.65 | 9.65 | — |
| — | — | 4.90 | — | +0.00 | 40.3% | 32 | 40.3% | -1.00 | 7.88 | 5.40 | 10.35 | — |
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.