Spot 24.63
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 11.50 | 9.53 | +1.00 | 32.4% | 15 | 32.4% | +0.00 | — | — | 0.87 | — |
| — | 6.60 | 10.30 | 8.45 | +1.00 | 30.6% | 16 | 30.6% | +0.00 | — | — | 1.01 | — |
| — | 5.55 | 9.20 | 7.38 | +1.00 | 30.4% | 17 | 30.4% | -0.00 | — | — | 1.01 | — |
| — | 4.65 | 7.50 | 6.08 | +1.00 | 30.2% | 18 | 30.2% | -0.00 | — | — | 0.95 | — |
| — | 4.50 | 6.60 | 5.55 | +1.00 | 29.7% | 19 | 29.7% | -0.00 | — | — | 0.95 | — |
| — | 3.15 | 5.55 | 4.35 | +0.99 | 29.0% | 20 | 29.0% | -0.01 | — | — | 0.75 | — |
| — | 3.05 | 6.05 | 4.55 | +0.99 | 28.5% | 20.5 | 28.5% | -0.01 | — | — | 1.00 | — |
| — | 1.63 | 5.20 | 3.42 | +0.98 | 28.1% | 21 | 28.1% | -0.02 | — | — | 0.95 | — |
| — | 1.91 | 4.10 | 3.00 | +0.96 | 27.7% | 21.5 | 27.7% | -0.04 | — | — | 1.15 | — |
| — | 1.48 | 3.70 | 2.59 | +0.93 | 27.4% | 22 | 27.4% | -0.07 | — | — | 0.95 | — |
| — | 1.70 | 3.10 | 2.40 | +0.88 | 27.1% | 22.5 | 27.1% | -0.12 | — | — | 0.40 | — |
| — | 1.30 | 2.20 | 1.75 | +0.82 | 27.0% | 23 | 27.0% | -0.18 | — | — | 0.51 | — |
| — | 1.43 | 1.74 | 1.58 | +0.74 | 26.9% | 23.5 | 26.9% | -0.26 | 0.35 | 0.09 | 0.61 | — |
| — | 0.77 | 1.38 | 1.07 | +0.65 | 27.0% | 24 | 27.0% | -0.35 | 0.45 | 0.26 | 0.63 | — |
| — | 0.77 | 1.00 | 0.89 | +0.55 | 27.3% | 24.5 | 27.3% | -0.45 | 0.72 | 0.46 | 0.98 | — |
| — | 0.41 | 0.75 | 0.58 | +0.45 | 27.7% | 25 | 27.7% | -0.56 | 0.83 | 0.56 | 1.10 | — |
| — | 0.30 | 0.70 | 0.50 | +0.36 | 28.4% | 25.5 | 28.4% | -0.65 | 1.28 | 1.11 | 1.46 | — |
| — | 0.17 | 0.69 | 0.43 | +0.28 | 29.2% | 26 | 29.2% | -0.73 | 1.57 | 1.31 | 1.83 | — |
| — | — | 0.31 | — | +0.22 | 30.2% | 26.5 | 30.2% | -0.79 | 2.48 | 1.76 | 3.20 | — |
| — | 0.04 | 0.21 | 0.12 | +0.17 | 31.4% | 27 | 31.4% | -0.84 | 2.51 | 1.57 | 3.45 | — |
| — | — | 0.75 | — | +0.14 | 32.8% | 27.5 | 32.8% | -0.88 | 3.19 | 2.49 | 3.90 | — |
| — | — | 0.95 | — | +0.11 | 34.3% | 28 | 34.3% | -0.91 | 3.70 | 3.00 | 4.40 | — |
| — | — | 0.36 | — | +0.09 | 35.8% | 28.5 | 35.8% | -0.93 | 4.20 | 3.50 | 4.90 | — |
| — | — | 0.75 | — | +0.08 | 37.4% | 29 | 37.4% | -0.94 | 4.40 | 3.20 | 5.60 | — |
| — | — | 0.95 | — | +0.07 | 39.0% | 29.5 | 39.0% | -0.96 | 5.45 | 3.90 | 7.00 | — |
| — | — | 0.70 | — | +0.06 | 40.6% | 30 | 40.6% | -0.96 | 5.45 | 3.60 | 7.30 | — |
| — | — | 0.95 | — | +0.05 | 42.0% | 30.5 | 42.0% | -0.97 | 5.65 | 4.10 | 7.20 | — |
| — | — | 0.95 | — | +0.04 | 43.3% | 31 | 43.3% | -0.98 | 6.35 | 4.60 | 8.10 | — |
| — | — | 0.95 | — | +0.03 | 45.3% | 32 | 45.3% | -0.99 | 7.53 | 5.60 | 9.45 | — |
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.