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 | |
| — | 7.65 | 11.20 | 9.43 | +1.00 | 55.3% | 15 | 55.3% | +0.00 | — | — | 1.20 | — |
| — | 6.50 | 10.25 | 8.38 | +1.00 | 53.6% | 16 | 53.6% | +0.00 | — | — | 0.55 | — |
| — | 6.35 | 9.40 | 7.88 | +1.00 | 50.2% | 17 | 50.2% | -0.00 | — | — | 0.23 | — |
| — | 5.35 | 7.40 | 6.38 | +1.00 | 46.1% | 18 | 46.1% | -0.00 | — | — | 0.43 | — |
| — | 5.10 | 6.40 | 5.75 | +1.00 | 41.8% | 19 | 41.8% | -0.00 | — | — | 0.23 | — |
| — | 3.90 | 5.65 | 4.78 | +1.00 | 37.8% | 20 | 37.8% | -0.00 | — | — | 0.43 | — |
| — | 2.95 | 4.00 | 3.48 | +1.00 | 34.4% | 21 | 34.4% | -0.00 | — | — | 0.43 | — |
| — | 2.43 | 3.30 | 2.87 | +0.99 | 32.9% | 21.5 | 32.9% | -0.01 | — | — | 0.24 | — |
| — | 2.11 | 3.00 | 2.56 | +0.98 | 31.6% | 22 | 31.6% | -0.02 | — | — | 0.04 | — |
| — | 1.56 | 2.72 | 2.14 | +0.96 | 30.5% | 22.5 | 30.5% | -0.04 | — | — | 0.07 | — |
| — | 1.23 | 2.00 | 1.61 | +0.90 | 29.6% | 23 | 29.6% | -0.10 | 0.06 | 0.01 | 0.10 | — |
| — | 0.50 | 1.25 | 0.88 | +0.80 | 28.8% | 23.5 | 28.8% | -0.20 | — | — | 0.52 | — |
| — | 0.50 | 0.90 | 0.70 | +0.65 | 28.0% | 24 | 28.0% | -0.35 | 0.24 | 0.22 | 0.26 | — |
| — | 0.25 | 0.53 | 0.39 | +0.46 | 27.7% | 24.5 | 27.7% | -0.54 | 0.39 | 0.13 | 0.65 | — |
| — | 0.14 | 0.30 | 0.22 | +0.28 | 27.8% | 25 | 27.8% | -0.72 | 0.83 | 0.52 | 1.14 | — |
| — | 0.03 | 0.25 | 0.14 | +0.15 | 27.9% | 25.5 | 27.9% | -0.85 | 1.17 | 0.94 | 1.39 | — |
| — | 0.01 | 0.07 | 0.04 | +0.07 | 28.1% | 26 | 28.1% | -0.94 | 1.49 | 1.00 | 1.98 | — |
| — | — | 0.18 | — | +0.03 | 28.4% | 26.5 | 28.4% | -0.98 | 2.39 | 1.53 | 3.25 | — |
| — | — | 0.04 | — | +0.01 | 28.8% | 27 | 28.8% | -1.00 | 2.58 | 1.71 | 3.45 | — |
| — | — | 0.03 | — | +0.00 | 29.3% | 27.5 | 29.3% | -1.00 | 3.38 | 2.70 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 28 | 30.0% | -1.00 | 3.50 | 2.60 | 4.40 | — |
| — | — | 0.08 | — | +0.00 | 30.7% | 28.5 | 30.7% | -1.00 | 4.05 | 3.05 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 29 | — | — | 5.35 | 3.95 | 6.75 | — |
| — | — | 0.43 | — | — | — | 29.5 | 32.4% | -1.00 | 5.60 | 3.95 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 30 | 33.3% | -1.00 | 6.30 | 4.65 | 7.95 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 30.5 | 34.3% | -1.00 | 6.67 | 5.10 | 8.25 | — |
| — | — | 0.19 | — | +0.00 | 35.3% | 31 | 35.3% | -1.00 | 6.70 | 4.65 | 8.75 | — |
| — | — | 0.16 | — | +0.00 | 37.3% | 32 | 37.3% | -1.00 | 7.83 | 5.90 | 9.75 | — |
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.