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 | |
| — | 8.80 | 10.45 | 9.62 | +1.00 | 54.0% | 15 | 54.0% | +0.00 | — | — | 0.43 | — |
| — | 8.05 | 8.85 | 8.45 | +1.00 | 52.7% | 16 | 52.7% | +0.00 | — | — | 0.43 | — |
| — | 5.70 | 9.50 | 7.60 | +1.00 | 49.6% | 17 | 49.6% | -0.00 | — | — | 0.43 | — |
| — | 6.30 | 7.60 | 6.95 | +1.00 | 45.7% | 18 | 45.7% | -0.00 | — | — | 0.43 | — |
| — | 5.30 | 6.10 | 5.70 | +1.00 | 41.6% | 19 | 41.6% | -0.00 | — | — | 0.23 | — |
| — | 4.05 | 5.70 | 4.88 | +1.00 | 37.8% | 20 | 37.8% | -0.00 | — | — | 0.23 | — |
| — | 3.30 | 3.95 | 3.62 | +1.00 | 34.4% | 21 | 34.4% | -0.00 | — | — | 0.23 | — |
| — | 2.80 | 3.55 | 3.17 | +0.99 | 32.9% | 21.5 | 32.9% | -0.01 | — | — | 0.24 | — |
| — | 2.00 | 3.20 | 2.60 | — | — | 22 | 31.5% | -0.02 | — | — | 0.04 | — |
| — | 1.35 | 2.73 | 2.04 | +0.96 | 30.2% | 22.5 | 30.2% | -0.04 | — | — | 0.09 | — |
| — | 1.20 | 1.92 | 1.56 | +0.92 | 28.9% | 23 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 0.75 | 1.50 | 1.12 | +0.84 | 27.9% | 23.5 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 0.64 | 0.83 | 0.73 | — | — | 24 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 0.37 | 0.50 | 0.43 | — | — | 24.5 | — | — | 0.29 | 0.15 | 0.44 | — |
| — | 0.18 | 0.31 | 0.24 | — | — | 25 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 0.08 | 0.21 | 0.14 | — | — | 25.5 | — | — | 0.98 | 0.06 | 1.90 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 26 | 27.9% | -0.90 | 1.40 | 1.13 | 1.66 | — |
| — | — | 0.67 | — | — | — | 26.5 | 28.3% | -0.96 | 1.99 | 1.57 | 2.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 28.8% | 27 | — | — | 2.60 | 1.60 | 3.60 | — |
| — | — | 0.06 | — | +0.01 | 29.3% | 27.5 | 29.3% | -1.00 | 3.12 | 2.45 | 3.80 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 28 | 30.0% | -1.00 | 3.55 | 2.75 | 4.35 | — |
| — | — | 0.23 | — | +0.00 | 30.7% | 28.5 | 30.7% | -1.00 | 4.05 | 3.25 | 4.85 | — |
| — | — | 0.07 | — | +0.00 | 31.4% | 29 | 31.4% | -1.00 | 4.55 | 3.95 | 5.15 | — |
| — | — | 0.23 | — | +0.00 | 32.3% | 29.5 | 32.3% | -1.00 | 5.05 | 4.45 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 30 | 33.2% | -1.00 | 5.20 | 4.05 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 34.1% | 30.5 | 34.1% | -1.00 | 6.15 | 4.90 | 7.40 | — |
| — | — | 0.19 | — | +0.00 | 35.0% | 31 | 35.0% | -1.00 | 6.12 | 4.55 | 7.70 | — |
| — | — | 0.59 | — | +0.00 | 36.9% | 32 | 36.9% | -1.00 | 7.15 | 5.60 | 8.70 | — |
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.