Spot 24.55
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 11.55 | 9.82 | +1.00 | 33.2% | 15 | 33.2% | +0.00 | — | — | 0.95 | — |
| — | 7.10 | 10.55 | 8.82 | +1.00 | 32.1% | 16 | 32.1% | -0.00 | — | — | 1.07 | — |
| 0 | 6.00 | 8.90 | 7.45 | +1.00 | 31.9% | 17 | 31.9% | -0.00 | — | — | 0.95 | — |
| — | 5.40 | 8.20 | 6.80 | +1.00 | 31.6% | 18 | 31.6% | -0.00 | — | — | 1.15 | — |
| — | 4.05 | 6.75 | 5.40 | +1.00 | 30.8% | 19 | 30.8% | -0.00 | — | — | 0.95 | — |
| — | 3.20 | 6.00 | 4.60 | +0.99 | 29.7% | 20 | 29.7% | -0.01 | — | — | 0.95 | — |
| — | 3.30 | 4.90 | 4.10 | +0.99 | 29.2% | 20.5 | 29.2% | -0.01 | — | — | 1.01 | — |
| — | 2.80 | 4.40 | 3.60 | +0.97 | 28.6% | 21 | 28.6% | -0.03 | — | — | 1.01 | 1 |
| 0 | 1.70 | 4.40 | 3.05 | +0.96 | 28.0% | 21.5 | 28.0% | -0.04 | — | — | 0.75 | 0 |
| — | 1.93 | 3.25 | 2.59 | +0.93 | 27.5% | 22 | 27.5% | -0.07 | — | — | 0.22 | — |
| — | 1.85 | 2.60 | 2.23 | +0.88 | 27.0% | 22.5 | 27.0% | -0.12 | — | — | 0.68 | 0 |
| — | 1.45 | 2.19 | 1.82 | +0.82 | 26.6% | 23 | 26.6% | -0.18 | 0.15 | 0.04 | 0.26 | — |
| — | 1.23 | 1.82 | 1.52 | +0.74 | 26.2% | 23.5 | 26.2% | -0.26 | — | — | 1.05 | — |
| — | 1.05 | 1.31 | 1.18 | +0.65 | 26.0% | 24 | 26.0% | -0.36 | — | — | 0.54 | — |
| — | 0.70 | 1.69 | 1.20 | +0.54 | 26.0% | 24.5 | 26.0% | -0.46 | — | — | 1.45 | — |
| — | 0.50 | 0.71 | 0.60 | +0.44 | 26.1% | 25 | 26.1% | -0.57 | 1.01 | 0.80 | 1.22 | — |
| — | — | 0.58 | — | +0.34 | 26.6% | 25.5 | 26.6% | -0.67 | 1.30 | 1.05 | 1.55 | — |
| — | 0.17 | 0.81 | 0.49 | +0.26 | 27.3% | 26 | 27.3% | -0.75 | 1.72 | 0.71 | 2.72 | — |
| — | — | 0.22 | — | +0.20 | 28.4% | 26.5 | 28.4% | -0.82 | 2.12 | 1.84 | 2.39 | — |
| — | — | 0.30 | — | +0.16 | 29.7% | 27 | 29.7% | -0.86 | 2.60 | 2.00 | 3.20 | — |
| — | — | 0.69 | — | +0.12 | 31.3% | 27.5 | 31.3% | -0.90 | 2.84 | 1.73 | 3.95 | — |
| — | — | 1.01 | — | +0.10 | 33.0% | 28 | 33.0% | -0.92 | 3.15 | 1.35 | 4.95 | — |
| — | — | 0.76 | — | +0.08 | 34.8% | 28.5 | 34.8% | -0.94 | 3.45 | 2.05 | 4.85 | — |
| — | — | 0.95 | — | +0.07 | 36.7% | 29 | 36.7% | -0.95 | 4.45 | 2.55 | 6.35 | — |
| — | — | 0.76 | — | +0.06 | 38.5% | 29.5 | 38.5% | -0.96 | 4.92 | 3.00 | 6.85 | — |
| — | — | 0.70 | — | +0.05 | 40.3% | 30 | 40.3% | -0.97 | 5.55 | 3.55 | 7.55 | — |
| — | — | 1.01 | — | +0.05 | 41.8% | 30.5 | 41.8% | -0.98 | 6.17 | 4.30 | 8.05 | — |
| — | — | 1.01 | — | +0.04 | 43.2% | 31 | 43.2% | -0.98 | 6.55 | 4.55 | 8.55 | — |
| — | — | 0.95 | — | +0.03 | 45.1% | 32 | 45.1% | -1.00 | 7.58 | 5.60 | 9.55 | — |
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.