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 | |
| — | 9.10 | 10.40 | 9.75 | +1.00 | 61.2% | 15 | 61.2% | +0.00 | — | — | 0.45 | — |
| — | 7.35 | 10.90 | 9.12 | +1.00 | 57.1% | 16 | 57.1% | +0.00 | — | — | 2.13 | — |
| — | 6.25 | 9.35 | 7.80 | +1.00 | 52.3% | 17 | 52.3% | +0.00 | — | — | 1.25 | — |
| — | 4.25 | 8.90 | 6.58 | +1.00 | 47.2% | 18 | 47.2% | +0.00 | — | — | 0.25 | — |
| — | 3.20 | 7.90 | 5.55 | +1.00 | 42.2% | 19 | 42.2% | +0.00 | — | — | 0.25 | — |
| — | 3.70 | 6.85 | 5.28 | +1.00 | 37.8% | 20 | 37.8% | +0.00 | — | — | 0.01 | — |
| — | 2.55 | 5.00 | 3.77 | +1.00 | 34.3% | 21 | 34.3% | +0.00 | — | — | 0.10 | — |
| — | 1.15 | 5.50 | 3.33 | +1.00 | 32.8% | 21.5 | 32.8% | -0.00 | — | — | 0.25 | — |
| — | 2.24 | 2.86 | 2.55 | +1.00 | 31.6% | 22 | 31.6% | -0.00 | — | — | 0.22 | — |
| — | 1.66 | 2.53 | 2.10 | +1.00 | 30.7% | 22.5 | 30.7% | -0.00 | — | — | 0.03 | — |
| — | 1.14 | 2.03 | 1.58 | +0.99 | 30.1% | 23 | 30.1% | -0.01 | — | — | 0.11 | — |
| — | 0.26 | 1.89 | 1.07 | +0.95 | 29.6% | 23.5 | 29.6% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 0.49 | 0.75 | 0.62 | +0.81 | 29.4% | 24 | 29.4% | -0.19 | 0.06 | 0.01 | 0.10 | — |
| — | 0.16 | 0.37 | 0.27 | +0.53 | 29.2% | 24.5 | 29.2% | -0.47 | 0.17 | 0.05 | 0.30 | — |
| — | 0.07 | 0.10 | 0.09 | +0.25 | 29.5% | 25 | 29.5% | -0.75 | 0.54 | 0.39 | 0.68 | — |
| — | — | 0.04 | — | +0.08 | 30.1% | 25.5 | 30.1% | -0.92 | 1.08 | 0.76 | 1.40 | — |
| — | — | 0.11 | — | +0.02 | 31.0% | 26 | 31.0% | -0.98 | 1.43 | 0.05 | 2.80 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 26.5 | 32.0% | -1.00 | 2.05 | 1.57 | 2.53 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 27 | 33.1% | -1.00 | 2.46 | 2.13 | 2.79 | — |
| — | — | 0.43 | — | +0.00 | 34.3% | 27.5 | 34.3% | -1.00 | 2.93 | 1.41 | 4.45 | — |
| — | — | 0.27 | — | +0.00 | 35.6% | 28 | 35.6% | -1.00 | 3.95 | 2.75 | 5.15 | — |
| — | — | 0.22 | — | +0.00 | 36.9% | 28.5 | 36.9% | -1.00 | 4.25 | 3.25 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 38.3% | 29 | 38.3% | -1.00 | 4.58 | 2.80 | 6.35 | — |
| — | — | 0.28 | — | +0.00 | 39.7% | 29.5 | 39.7% | -1.00 | 4.97 | 4.10 | 5.85 | — |
| 4 | — | 0.01 | — | +0.00 | 41.1% | 30 | 41.1% | -1.00 | 5.42 | 5.20 | 5.65 | — |
| — | — | 0.34 | — | +0.00 | 42.5% | 30.5 | 42.5% | -1.00 | 5.90 | 5.60 | 6.20 | — |
| — | — | 0.27 | — | +0.00 | 43.8% | 31 | 43.8% | -1.00 | 6.53 | 4.10 | 8.95 | — |
| — | — | 0.47 | — | +0.00 | 45.0% | 31.5 | 45.0% | -1.00 | 6.95 | 4.75 | 9.15 | — |
| — | — | 0.62 | — | +0.00 | 46.1% | 32 | 46.1% | -1.00 | 7.15 | 5.95 | 8.35 | — |
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.