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 | |
| — | 8.60 | 10.30 | 9.45 | — | — | 15 | 55.1% | +0.00 | — | — | 0.67 | — |
| — | 7.40 | 9.50 | 8.45 | +1.00 | 54.4% | 16 | 54.4% | +0.00 | — | — | 0.53 | — |
| — | 6.60 | 8.30 | 7.45 | +1.00 | 51.0% | 17 | 51.0% | -0.00 | — | — | 0.62 | — |
| — | 4.50 | 8.40 | 6.45 | +1.00 | 46.3% | 18 | 46.3% | -0.00 | — | — | 0.52 | — |
| — | 4.60 | 6.15 | 5.38 | +1.00 | 41.3% | 19 | — | — | — | — | 0.53 | — |
| — | 3.35 | 5.15 | 4.25 | +1.00 | 36.8% | 20 | — | — | — | — | 0.49 | — |
| — | 1.28 | 5.40 | 3.34 | +1.00 | 32.9% | 21 | 32.9% | -0.00 | — | — | 0.69 | — |
| — | 2.25 | 3.65 | 2.95 | +1.00 | 31.4% | 21.5 | 31.4% | -0.00 | — | — | 0.65 | — |
| — | 1.60 | 3.15 | 2.38 | +0.99 | 29.9% | 22 | — | — | — | — | 0.69 | — |
| — | 0.01 | 3.35 | 1.68 | +0.97 | 28.5% | 22.5 | 28.5% | -0.03 | — | — | 0.05 | — |
| — | 0.50 | 2.25 | 1.38 | +0.93 | 27.1% | 23 | 27.1% | -0.07 | — | — | 0.05 | — |
| — | 0.75 | 1.50 | 1.12 | +0.85 | 26.0% | 23.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 0.39 | 0.77 | 0.58 | +0.71 | 25.3% | 24 | 25.3% | -0.29 | 0.18 | 0.15 | 0.21 | — |
| — | 0.09 | 0.43 | 0.26 | +0.52 | 25.2% | 24.5 | — | — | 0.32 | 0.05 | 0.59 | — |
| — | 0.12 | 0.28 | 0.20 | +0.32 | 25.8% | 25 | 25.8% | -0.69 | 0.76 | 0.52 | 1.00 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 25.5 | 27.0% | -0.84 | 1.12 | 1.04 | 1.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 28.2% | 26 | 28.2% | -0.92 | 1.54 | 1.00 | 2.09 | — |
| — | — | 0.15 | — | +0.04 | 29.4% | 26.5 | 29.4% | -0.97 | 2.08 | 1.30 | 2.87 | — |
| — | — | 0.05 | — | +0.02 | 30.6% | 27 | 30.6% | -0.99 | 2.64 | 1.88 | 3.40 | — |
| — | — | 0.22 | — | +0.01 | 31.8% | 27.5 | 31.8% | -1.00 | 3.52 | 2.65 | 4.40 | — |
| — | — | 0.05 | — | +0.00 | 33.1% | 28 | 33.1% | -1.00 | 3.73 | 2.90 | 4.55 | — |
| — | — | 0.22 | — | +0.00 | 34.4% | 28.5 | 34.4% | -1.00 | 4.12 | 3.80 | 4.45 | — |
| — | — | 0.03 | — | +0.00 | 35.7% | 29 | 35.7% | -1.00 | 4.67 | 3.75 | 5.60 | — |
| — | — | 0.22 | — | +0.00 | 37.1% | 29.5 | 37.1% | -1.00 | 5.15 | 4.80 | 5.50 | — |
| — | — | 0.22 | — | +0.00 | 38.5% | 30 | 38.5% | -1.00 | 5.72 | 4.70 | 6.75 | — |
| — | — | 0.22 | — | +0.00 | 39.9% | 30.5 | 39.9% | -1.00 | 6.28 | 5.80 | 6.75 | — |
| — | — | 0.22 | — | +0.00 | 41.2% | 31 | 41.2% | -1.00 | 6.65 | 6.30 | 7.00 | — |
| — | — | 0.22 | — | +0.00 | 42.5% | 31.5 | 42.5% | -1.00 | 7.25 | 6.80 | 7.70 | — |
| — | — | 0.22 | — | +0.00 | 43.7% | 32 | 43.7% | -1.00 | 7.65 | 6.25 | 9.05 | — |
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.