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 | |
| — | 7.25 | 12.00 | 9.62 | +0.97 | 46.0% | 15 | 46.0% | -0.03 | — | — | 0.13 | — |
| — | 6.90 | 11.50 | 9.20 | +0.96 | 43.6% | 16 | 43.6% | -0.04 | — | — | 4.90 | — |
| — | 6.00 | 10.50 | 8.25 | +0.95 | 40.8% | 17 | 40.8% | -0.05 | — | — | 4.90 | — |
| — | 4.50 | 9.30 | 6.90 | +0.93 | 38.3% | 18 | 38.3% | -0.07 | — | — | 4.90 | — |
| — | 3.50 | 8.40 | 5.95 | +0.91 | 36.0% | 19 | 36.0% | -0.09 | — | — | 0.78 | — |
| — | 4.85 | 5.45 | 5.15 | +0.88 | 34.1% | 20 | 34.1% | -0.12 | — | — | 2.20 | — |
| — | 3.90 | 4.65 | 4.28 | +0.83 | 32.6% | 21 | 32.6% | -0.17 | 0.47 | 0.21 | 0.74 | 1,087 |
| — | 2.05 | 5.90 | 3.98 | +0.77 | 31.4% | 22 | 31.4% | -0.23 | 0.64 | 0.32 | 0.95 | — |
| — | 2.54 | 3.20 | 2.87 | +0.70 | 30.6% | 23 | — | — | 0.96 | 0.72 | 1.20 | — |
| — | 2.05 | 2.41 | 2.23 | — | — | 24 | — | — | 1.30 | 0.94 | 1.67 | — |
| — | 1.20 | 1.95 | 1.57 | — | — | 25 | — | — | 1.82 | 1.44 | 2.21 | — |
| — | 1.10 | 1.54 | 1.32 | — | — | 26 | — | — | — | — | 2.77 | — |
| — | — | 1.25 | — | — | — | 27 | 29.8% | -0.66 | 3.27 | 2.65 | 3.90 | — |
| — | 0.25 | 0.97 | 0.61 | +0.29 | 30.0% | 28 | — | — | 3.27 | 1.50 | 5.05 | — |
| — | 0.28 | 0.81 | 0.55 | — | — | 29 | — | — | 4.67 | 2.35 | 7.00 | — |
| — | 0.25 | 0.61 | 0.43 | — | — | 30 | — | — | 5.30 | 3.20 | 7.40 | — |
| — | — | 0.87 | — | — | — | 31 | — | — | 6.58 | 4.15 | 9.00 | — |
| — | — | 2.92 | — | — | — | 32 | — | — | 7.55 | 5.10 | 10.00 | — |
| — | — | 0.42 | — | — | — | 33 | 32.5% | -0.98 | 8.60 | 6.20 | 11.00 | — |
| — | 0.12 | 0.49 | 0.30 | — | — | 34 | 33.2% | -1.00 | 9.47 | 7.05 | 11.90 | — |
| — | — | 0.34 | — | — | — | 35 | 34.1% | -1.00 | 10.50 | 8.05 | 12.95 | — |
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.