Spot 24.39
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.85 | 9.65 | 9.25 | +1.00 | 65.4% | 15 | 65.4% | +0.00 | — | — | 0.73 | — |
| — | 7.35 | 9.40 | 8.38 | +1.00 | 60.7% | 16 | 60.7% | +0.00 | — | — | 1.92 | — |
| — | 5.80 | 8.60 | 7.20 | +1.00 | 55.1% | 17 | 55.1% | +0.00 | — | — | 0.87 | — |
| — | 6.05 | 8.35 | 7.20 | +1.00 | 49.3% | 18 | 49.3% | +0.00 | — | — | 0.74 | — |
| — | 3.75 | 7.35 | 5.55 | +1.00 | 43.8% | 19 | 43.8% | +0.00 | — | — | 0.62 | — |
| — | 3.75 | 6.35 | 5.05 | +1.00 | 39.1% | 20 | 39.1% | +0.00 | — | — | 0.01 | — |
| — | 2.65 | 4.65 | 3.65 | +1.00 | 35.3% | 21 | 35.3% | +0.00 | — | — | 0.10 | — |
| — | 2.08 | 5.05 | 3.56 | +1.00 | 33.8% | 21.5 | 33.8% | +0.00 | — | — | 0.42 | — |
| — | 1.96 | 3.05 | 2.50 | +1.00 | 32.6% | 22 | 32.6% | -0.00 | — | — | 0.62 | — |
| — | 1.10 | 2.71 | 1.91 | +1.00 | 31.8% | 22.5 | 31.8% | -0.00 | — | — | 0.06 | — |
| — | 0.86 | 3.20 | 2.03 | +0.99 | 31.2% | 23 | 31.2% | -0.01 | — | — | 0.07 | — |
| — | 0.21 | 1.73 | 0.97 | +0.94 | 30.9% | 23.5 | 30.9% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 0.32 | 0.66 | 0.49 | +0.73 | 30.9% | 24 | 30.9% | -0.27 | 0.10 | 0.01 | 0.20 | — |
| — | 0.08 | 0.19 | 0.14 | +0.39 | 31.2% | 24.5 | 31.2% | -0.61 | 0.28 | 0.05 | 0.52 | — |
| — | 0.02 | 0.10 | 0.06 | +0.14 | 31.5% | 25 | 31.5% | -0.86 | 0.86 | 0.37 | 1.35 | — |
| — | — | 0.01 | — | +0.03 | 32.2% | 25.5 | 32.2% | -0.97 | 1.11 | 0.71 | 1.52 | — |
| — | — | 0.04 | — | +0.00 | 33.0% | 26 | 33.0% | -1.00 | 2.56 | 0.97 | 4.15 | — |
| — | — | 0.43 | — | +0.00 | 34.0% | 26.5 | 34.0% | -1.00 | 2.28 | 1.61 | 2.95 | — |
| — | — | 0.02 | — | +0.00 | 35.2% | 27 | 35.2% | -1.00 | 2.90 | 0.80 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 36.5% | 27.5 | 36.5% | -1.00 | 3.95 | 2.45 | 5.45 | — |
| — | — | 0.02 | — | +0.00 | 37.9% | 28 | 37.9% | -1.00 | 4.00 | 2.00 | 6.00 | — |
| — | — | 0.62 | — | +0.00 | 39.4% | 28.5 | 39.4% | -1.00 | 4.78 | 3.10 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 40.9% | 29 | 40.9% | -1.00 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.48 | — | +0.00 | 42.4% | 29.5 | 42.4% | -1.00 | 5.25 | 3.95 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 30 | 43.9% | -1.00 | 5.80 | 5.15 | 6.45 | — |
| — | — | 0.82 | — | +0.00 | 45.4% | 30.5 | 45.4% | -1.00 | 6.15 | 4.90 | 7.40 | — |
| — | — | 0.71 | — | +0.00 | 46.8% | 31 | 46.8% | -1.00 | 6.67 | 6.35 | 7.00 | — |
| — | — | 0.62 | — | +0.00 | 48.1% | 31.5 | 48.1% | -1.00 | 7.67 | 5.90 | 9.45 | — |
| — | — | 0.67 | — | +0.00 | 49.3% | 32 | 49.3% | -1.00 | 7.67 | 6.55 | 8.80 | — |
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.