Spot 24.07
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 10.35 | 9.12 | +1.00 | 70.9% | 15 | 70.9% | +0.00 | — | — | 0.07 | — |
| — | 7.65 | 8.80 | 8.22 | +1.00 | 65.2% | 16 | 65.2% | +0.00 | — | — | 0.30 | — |
| — | 5.95 | 8.25 | 7.10 | +1.00 | 59.3% | 17 | 59.3% | +0.00 | — | — | 0.07 | — |
| — | 4.95 | 7.35 | 6.15 | +1.00 | 53.2% | 18 | 53.2% | +0.00 | — | — | 0.42 | — |
| — | 4.25 | 5.90 | 5.08 | +1.00 | 47.2% | 19 | 47.2% | +0.00 | — | — | 0.62 | — |
| — | 3.05 | 5.05 | 4.05 | +1.00 | 41.8% | 20 | 41.8% | +0.00 | — | — | 0.01 | — |
| — | 2.40 | 4.95 | 3.67 | +1.00 | 37.2% | 21 | 37.2% | +0.00 | — | — | 0.10 | — |
| — | 1.10 | 4.95 | 3.02 | +1.00 | 35.3% | 21.5 | 35.3% | +0.00 | — | — | 0.48 | — |
| — | 0.90 | 4.15 | 2.52 | +1.00 | 33.7% | 22 | 33.7% | +0.00 | — | — | 0.47 | — |
| — | — | 4.90 | — | +1.00 | 32.5% | 22.5 | 32.5% | -0.00 | — | — | 0.35 | — |
| — | 0.40 | 1.72 | 1.06 | +1.00 | 31.5% | 23 | 31.5% | -0.00 | — | — | 0.11 | — |
| — | 0.03 | 0.98 | 0.51 | +0.92 | 30.9% | 23.5 | 30.9% | -0.08 | 0.06 | 0.01 | 0.10 | — |
| — | 0.03 | 0.22 | 0.12 | +0.54 | 30.6% | 24 | 30.6% | -0.46 | 0.09 | 0.01 | 0.17 | — |
| — | 0.01 | 0.04 | 0.03 | +0.12 | 30.7% | 24.5 | 30.7% | -0.88 | 0.41 | 0.18 | 0.65 | — |
| — | — | 0.01 | — | +0.01 | 31.0% | 25 | 31.0% | -1.00 | 0.98 | 0.46 | 1.51 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 25.5 | 31.6% | -1.00 | 1.69 | 1.02 | 2.35 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 26 | 32.5% | -1.00 | 2.80 | 1.40 | 4.20 | — |
| — | — | 0.22 | — | +0.00 | 33.7% | 26.5 | 33.7% | -1.00 | 1.78 | 0.16 | 3.40 | — |
| — | — | 0.02 | — | +0.00 | 35.0% | 27 | 35.0% | -1.00 | 3.15 | 2.15 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 27.5 | 36.6% | -1.00 | 3.62 | 1.30 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 28 | 38.2% | -1.00 | 4.33 | 2.60 | 6.05 | — |
| — | — | 0.74 | — | +0.00 | 40.0% | 28.5 | 40.0% | -1.00 | 4.62 | 3.50 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 41.9% | 29 | 41.9% | -1.00 | 4.88 | 4.40 | 5.35 | — |
| — | — | 0.09 | — | +0.00 | 43.8% | 29.5 | 43.8% | -1.00 | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 30 | 45.7% | -1.00 | 6.28 | 5.25 | 7.30 | — |
| — | — | 2.13 | — | +0.00 | 47.6% | 30.5 | 47.6% | -1.00 | 6.50 | 6.00 | 7.00 | — |
| — | — | 2.13 | — | +0.00 | 49.4% | 31 | 49.4% | -1.00 | 7.08 | 5.90 | 8.25 | 1 |
| 0 | — | 2.13 | — | +0.00 | 51.0% | 31.5 | 51.0% | -1.00 | 7.15 | 6.45 | 7.85 | 2 |
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.