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 | |
| — | 6.95 | 11.90 | 9.43 | +1.00 | 50.0% | 15 | 50.0% | +0.00 | — | — | 4.90 | — |
| — | 6.00 | 10.95 | 8.47 | +1.00 | 45.4% | 16 | 45.4% | +0.00 | — | — | 0.62 | — |
| — | 4.90 | 9.85 | 7.38 | +1.00 | 42.2% | 17 | 42.2% | +0.00 | — | — | 0.52 | — |
| — | 3.45 | 8.40 | 5.92 | +1.00 | 39.6% | 18 | 39.6% | -0.00 | — | — | 0.59 | — |
| — | 2.90 | 7.85 | 5.38 | +1.00 | 37.1% | 19 | 37.1% | -0.00 | — | — | 2.36 | — |
| — | 2.11 | 7.05 | 4.58 | +1.00 | 34.7% | 20 | 34.7% | -0.00 | — | — | 4.90 | — |
| — | 1.56 | 6.50 | 4.03 | +1.00 | 33.5% | 20.5 | 33.5% | -0.00 | — | — | 1.81 | — |
| — | 1.06 | 6.00 | 3.53 | +1.00 | 32.5% | 21 | 32.5% | -0.00 | — | — | 4.90 | — |
| — | 0.36 | 5.30 | 2.83 | +0.99 | 31.5% | 21.5 | 31.5% | -0.01 | — | — | 4.90 | — |
| — | 0.21 | 5.15 | 2.68 | +0.97 | 30.6% | 22 | 30.6% | -0.03 | — | — | 0.06 | — |
| — | — | 4.90 | — | +0.94 | 29.7% | 22.5 | 29.7% | -0.06 | — | — | — | — |
| — | — | — | — | +0.87 | 29.0% | 23 | 29.0% | -0.13 | — | — | — | — |
| — | — | — | — | +0.76 | 28.3% | 23.5 | 28.3% | -0.24 | — | — | — | — |
| — | — | — | — | +0.61 | 27.7% | 24 | 27.7% | -0.39 | — | — | — | — |
| — | — | — | — | +0.43 | 27.3% | 24.5 | 27.3% | -0.57 | — | — | — | 1,296 |
| — | 0.04 | 0.40 | 0.22 | +0.27 | 27.4% | 25 | 27.4% | -0.73 | — | — | 1.88 | — |
| — | — | 0.11 | — | +0.15 | 27.9% | 25.5 | 27.9% | -0.85 | — | — | 4.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 28.4% | 26 | 28.4% | -0.93 | — | — | 4.90 | — |
| — | — | 1.46 | — | +0.04 | 28.9% | 26.5 | 28.9% | -0.97 | — | — | 4.90 | — |
| — | — | 0.05 | — | +0.02 | 29.5% | 27 | 29.5% | -1.00 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.30 | — | +0.01 | 30.1% | 27.5 | 30.1% | -1.00 | 3.93 | 1.46 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 28 | 30.9% | -1.00 | 3.88 | 1.41 | 6.35 | — |
| — | — | 0.25 | — | +0.00 | 31.7% | 28.5 | 31.7% | -1.00 | 4.53 | 2.06 | 7.00 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 29 | 32.6% | -1.00 | 4.83 | 2.36 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 33.5% | 29.5 | 33.5% | -1.00 | 4.60 | 2.95 | 6.25 | — |
| — | — | 1.96 | — | +0.00 | 34.5% | 30 | 34.5% | -1.00 | 5.45 | 3.55 | 7.35 | — |
| — | — | 4.90 | — | +0.00 | 35.5% | 30.5 | 35.5% | -1.00 | 6.28 | 3.80 | 8.75 | — |
| — | — | 4.90 | — | +0.00 | 36.4% | 31 | 36.4% | -1.00 | 6.47 | 4.00 | 8.95 | — |
| — | — | 4.90 | — | +0.00 | 38.1% | 32 | 38.1% | -1.00 | 8.12 | 5.65 | 10.60 | — |
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.