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 | |
| — | 7.95 | 11.45 | 9.70 | +1.00 | 53.4% | 15 | 53.4% | +0.00 | — | — | 0.60 | — |
| — | 6.55 | 10.45 | 8.50 | +1.00 | 52.1% | 16 | 52.1% | -0.00 | — | — | 0.62 | — |
| — | 7.20 | 8.15 | 7.67 | +1.00 | 49.2% | 17 | 49.2% | -0.00 | — | — | 0.42 | — |
| — | 5.70 | 7.65 | 6.67 | +1.00 | 45.5% | 18 | 45.5% | -0.00 | — | — | 0.42 | — |
| — | 5.20 | 6.15 | 5.67 | +1.00 | 41.5% | 19 | 41.5% | -0.00 | — | — | 0.62 | — |
| — | 4.30 | 5.30 | 4.80 | +1.00 | 37.8% | 20 | 37.8% | -0.00 | — | — | 0.68 | — |
| — | 3.10 | 3.85 | 3.48 | +1.00 | 34.5% | 21 | 34.5% | -0.00 | — | — | 0.73 | — |
| — | 2.91 | 3.55 | 3.23 | +0.99 | 33.1% | 21.5 | 33.1% | -0.01 | — | — | 0.44 | — |
| — | 1.90 | 2.95 | 2.42 | +0.98 | 31.8% | 22 | 31.8% | -0.02 | — | — | 0.03 | — |
| — | 1.45 | 2.64 | 2.04 | +0.96 | 30.7% | 22.5 | 30.7% | -0.04 | — | — | 0.07 | — |
| — | 1.45 | 1.93 | 1.69 | +0.91 | 29.6% | 23 | 29.6% | -0.09 | 0.09 | 0.01 | 0.16 | — |
| — | 0.91 | 1.40 | 1.16 | +0.83 | 28.6% | 23.5 | 28.6% | -0.17 | — | — | 0.17 | — |
| — | 0.83 | 1.04 | 0.94 | +0.71 | 27.7% | 24 | 27.7% | -0.29 | 0.22 | 0.20 | 0.24 | — |
| — | 0.30 | 0.75 | 0.53 | +0.55 | 27.0% | 24.5 | 27.0% | -0.45 | 0.31 | 0.13 | 0.49 | — |
| — | 0.25 | 0.31 | 0.28 | +0.38 | 26.7% | 25 | 26.7% | -0.63 | 0.61 | 0.42 | 0.80 | — |
| — | 0.04 | 0.23 | 0.14 | +0.23 | 26.8% | 25.5 | 26.8% | -0.77 | — | — | — | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 26 | — | — | 1.49 | 1.19 | 1.78 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 26.5 | — | — | 1.96 | 1.07 | 2.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 28.4% | 27 | 28.4% | -0.98 | 2.47 | 1.44 | 3.50 | — |
| — | — | 0.06 | — | +0.01 | 29.1% | 27.5 | 29.1% | -1.00 | 3.20 | 1.40 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 29.8% | 28 | 29.8% | -1.00 | 3.62 | 2.84 | 4.40 | — |
| — | — | 0.51 | — | +0.00 | 30.6% | 28.5 | 30.6% | -1.00 | 3.98 | 3.05 | 4.90 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 29 | 31.4% | -1.00 | 4.50 | 2.80 | 6.20 | — |
| — | — | 0.82 | — | +0.00 | 32.2% | 29.5 | 32.2% | -1.00 | 4.90 | 3.90 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 30 | 33.1% | -1.00 | 5.60 | 4.45 | 6.75 | — |
| — | — | 0.07 | — | +0.00 | 34.0% | 30.5 | 34.0% | -1.00 | 6.00 | 4.95 | 7.05 | — |
| — | — | 0.19 | — | +0.00 | 34.9% | 31 | 34.9% | -1.00 | 6.60 | 5.65 | 7.55 | — |
| — | — | 0.45 | — | +0.00 | 36.7% | 32 | 36.7% | -1.00 | 7.70 | 6.85 | 8.55 | — |
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.