Spot 24.35
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.85 | 10.15 | 9.50 | +1.00 | 72.6% | 15 | 72.6% | +0.00 | — | — | 0.65 | — |
| — | 8.05 | 8.70 | 8.38 | +1.00 | 67.0% | 16 | 67.0% | +0.00 | — | — | 0.89 | — |
| — | 6.45 | 9.15 | 7.80 | +1.00 | 60.0% | 17 | 60.0% | +0.00 | — | — | 0.83 | — |
| — | 5.45 | 7.55 | 6.50 | +1.00 | 53.0% | 18 | 53.0% | +0.00 | — | — | 0.98 | — |
| — | 3.35 | 7.00 | 5.17 | +1.00 | 46.7% | 19 | 46.7% | +0.00 | — | — | 0.31 | — |
| — | 2.29 | 4.55 | 3.42 | +1.00 | 41.6% | 20 | 41.6% | +0.00 | — | — | 0.05 | — |
| — | 2.36 | 5.00 | 3.68 | +1.00 | 37.6% | 21 | 37.6% | +0.00 | — | — | 0.55 | — |
| — | 2.60 | 3.10 | 2.85 | +1.00 | 36.0% | 21.5 | 36.0% | +0.00 | — | — | 0.53 | — |
| — | 2.10 | 2.61 | 2.35 | +1.00 | 34.7% | 22 | 34.7% | -0.00 | — | — | 0.10 | — |
| — | 1.29 | 2.54 | 1.92 | +1.00 | 33.7% | 22.5 | 33.7% | -0.00 | — | — | 0.01 | — |
| — | 0.93 | 2.20 | 1.56 | +1.00 | 32.9% | 23 | 32.9% | -0.00 | — | — | 0.01 | — |
| — | 0.17 | 1.62 | 0.90 | +0.98 | 32.3% | 23.5 | 32.3% | -0.02 | — | — | 0.03 | — |
| — | 0.34 | 0.62 | 0.48 | +0.85 | 31.0% | 24 | 31.0% | -0.15 | 0.05 | 0.02 | 0.08 | — |
| — | 0.08 | 0.09 | 0.09 | +0.51 | 29.7% | 24.5 | 29.7% | -0.49 | 0.23 | 0.05 | 0.42 | — |
| — | — | 0.01 | — | +0.14 | 31.0% | 25 | 31.0% | -0.87 | 0.66 | 0.39 | 0.93 | — |
| — | — | 0.01 | — | +0.02 | 32.4% | 25.5 | 32.4% | -0.99 | 1.16 | 0.84 | 1.47 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 26 | 33.0% | -1.00 | 1.66 | 1.24 | 2.07 | — |
| — | — | 0.03 | — | +0.00 | 33.7% | 26.5 | 33.7% | -1.00 | 2.17 | 1.41 | 2.93 | — |
| — | — | 0.01 | — | +0.00 | 34.4% | 27 | 34.4% | -1.00 | 2.58 | 1.60 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 27.5 | 35.3% | -1.00 | 3.00 | 0.65 | 5.35 | — |
| — | — | 0.06 | — | +0.00 | 36.4% | 28 | 36.4% | -1.00 | 3.48 | 1.01 | 5.95 | — |
| — | — | 0.38 | — | +0.00 | 37.4% | 28.5 | 37.4% | -1.00 | 4.40 | 2.30 | 6.50 | — |
| — | — | 0.46 | — | +0.00 | 38.7% | 29 | 38.7% | -1.00 | 4.35 | 3.10 | 5.60 | — |
| — | — | 0.52 | — | +0.00 | 40.0% | 29.5 | 40.0% | -1.00 | 5.05 | 4.00 | 6.10 | — |
| 504 | — | 0.01 | — | +0.00 | 41.4% | 30 | 41.4% | -1.00 | 5.70 | 5.40 | 6.00 | 1 |
| — | — | 0.61 | — | +0.00 | 42.9% | 30.5 | 42.9% | -1.00 | 6.22 | 6.00 | 6.45 | — |
| — | — | 0.09 | — | +0.00 | 44.4% | 31 | 44.4% | -1.00 | 6.30 | 5.55 | 7.05 | — |
| — | — | 0.12 | — | +0.00 | 46.0% | 31.5 | 46.0% | -1.00 | 7.22 | 7.00 | 7.45 | — |
| — | — | 0.08 | — | +0.00 | 47.7% | 32 | — | — | 7.65 | 7.40 | 7.90 | — |
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.