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 | |
| — | 7.30 | 11.45 | 9.38 | +1.00 | 34.2% | 15 | 34.2% | +0.00 | — | — | 0.68 | — |
| — | 7.15 | 10.35 | 8.75 | +1.00 | 32.0% | 16 | 32.0% | -0.00 | — | — | 0.74 | — |
| — | 6.35 | 8.45 | 7.40 | +1.00 | 31.8% | 17 | 31.8% | -0.00 | — | — | 0.54 | — |
| — | 5.35 | 7.45 | 6.40 | +1.00 | 31.7% | 18 | 31.7% | -0.00 | — | — | 0.55 | — |
| — | 4.55 | 7.45 | 6.00 | +1.00 | 31.1% | 19 | 31.1% | -0.00 | — | — | 0.55 | — |
| — | 3.55 | 5.35 | 4.45 | +0.99 | 30.1% | 20 | 30.1% | -0.01 | — | — | 0.56 | — |
| — | 3.05 | 4.85 | 3.95 | +0.98 | 29.5% | 20.5 | 29.5% | -0.02 | — | — | 0.78 | — |
| — | 1.00 | 5.00 | 3.00 | +0.97 | 29.0% | 21 | 29.0% | -0.03 | — | — | 0.73 | — |
| — | 2.30 | 3.60 | 2.95 | +0.95 | 28.4% | 21.5 | 28.4% | -0.05 | — | — | 0.36 | — |
| — | 1.76 | 3.30 | 2.53 | +0.91 | 28.0% | 22 | 28.0% | -0.09 | — | — | 0.62 | — |
| — | 1.65 | 2.40 | 2.02 | +0.86 | 27.6% | 22.5 | 27.6% | -0.14 | — | — | 0.41 | — |
| — | 1.25 | 2.00 | 1.62 | +0.80 | 27.5% | 23 | 27.5% | -0.21 | 0.18 | 0.01 | 0.35 | — |
| — | 1.00 | 1.62 | 1.31 | +0.71 | 27.4% | 23.5 | 27.4% | -0.29 | 0.33 | 0.17 | 0.48 | — |
| — | 0.95 | 1.21 | 1.08 | +0.61 | 27.6% | 24 | 27.6% | -0.40 | 0.58 | 0.50 | 0.67 | — |
| — | — | 0.95 | — | +0.50 | 28.0% | 24.5 | 28.0% | -0.50 | 0.84 | 0.64 | 1.04 | — |
| — | 0.38 | 0.74 | 0.56 | +0.40 | 28.6% | 25 | 28.6% | -0.61 | 1.02 | 0.72 | 1.33 | — |
| — | — | 0.58 | — | +0.31 | 29.5% | 25.5 | 29.5% | -0.70 | 1.44 | 1.18 | 1.70 | — |
| — | 0.19 | 0.31 | 0.25 | +0.24 | 30.5% | 26 | 30.5% | -0.77 | 1.88 | 1.50 | 2.25 | — |
| — | — | 0.31 | — | +0.19 | 31.7% | 26.5 | 31.7% | -0.83 | 2.15 | 1.77 | 2.53 | — |
| — | 0.06 | 0.22 | 0.14 | +0.15 | 33.0% | 27 | 33.0% | -0.87 | 2.66 | 1.72 | 3.60 | — |
| — | — | 0.55 | — | +0.12 | 34.5% | 27.5 | 34.5% | -0.90 | 2.69 | 1.18 | 4.20 | — |
| — | — | 0.58 | — | +0.10 | 36.0% | 28 | 36.0% | -0.92 | 3.65 | 2.55 | 4.75 | — |
| — | — | 0.55 | — | +0.08 | 37.5% | 28.5 | 37.5% | -0.94 | 4.05 | 3.05 | 5.05 | — |
| — | — | 0.57 | — | +0.07 | 39.1% | 29 | 39.1% | -0.95 | 4.65 | 3.35 | 5.95 | — |
| — | — | 0.54 | — | +0.06 | 40.5% | 29.5 | 40.5% | -0.96 | 5.33 | 3.40 | 7.25 | — |
| — | — | 0.70 | — | +0.05 | 41.9% | 30 | 41.9% | -0.97 | 5.65 | 4.60 | 6.70 | — |
| — | — | 0.55 | — | +0.04 | 43.0% | 30.5 | 43.0% | -0.98 | 6.35 | 4.45 | 8.25 | — |
| — | — | 0.89 | — | +0.03 | 43.9% | 31 | 43.9% | -0.99 | 7.17 | 5.60 | 8.75 | — |
| — | — | 0.74 | — | +0.02 | 44.9% | 32 | 44.9% | -1.00 | 7.55 | 5.95 | 9.15 | 0 |
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.