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 | |
| 0 | 8.30 | 10.05 | 9.18 | +1.00 | 56.6% | 15 | 56.6% | +0.00 | — | — | 2.13 | — |
| — | 6.00 | 8.85 | 7.42 | +1.00 | 54.7% | 16 | 54.7% | +0.00 | — | — | 2.13 | — |
| — | 5.00 | 7.90 | 6.45 | +1.00 | 51.0% | 17 | 51.0% | -0.00 | — | — | 2.13 | — |
| — | 4.55 | 8.05 | 6.30 | +1.00 | 46.6% | 18 | 46.6% | -0.00 | — | — | 2.13 | — |
| — | 4.30 | 6.50 | 5.40 | +1.00 | 42.0% | 19 | 42.0% | -0.00 | — | — | 2.13 | — |
| — | 3.30 | 4.95 | 4.12 | +1.00 | 37.7% | 20 | 37.7% | -0.00 | — | — | 2.13 | — |
| — | 2.10 | 4.50 | 3.30 | +1.00 | 34.0% | 21 | 34.0% | -0.00 | — | — | 2.13 | — |
| — | 1.66 | 3.70 | 2.68 | +0.99 | 32.5% | 21.5 | 32.5% | -0.01 | — | — | 2.13 | — |
| — | 1.00 | 3.15 | 2.08 | +0.98 | 31.1% | 22 | 31.1% | -0.02 | — | — | 0.03 | — |
| — | 0.15 | 3.30 | 1.73 | +0.94 | 29.9% | 22.5 | 29.9% | -0.06 | — | — | 0.09 | — |
| — | 0.80 | 1.63 | 1.22 | +0.86 | 28.7% | 23 | 28.7% | -0.14 | 0.06 | 0.01 | 0.11 | — |
| — | 0.45 | 1.04 | 0.74 | +0.72 | 27.6% | 23.5 | 27.6% | -0.28 | 0.11 | 0.01 | 0.21 | — |
| — | 0.26 | 0.51 | 0.39 | +0.53 | 27.1% | 24 | 27.1% | -0.47 | 0.36 | 0.32 | 0.40 | — |
| — | 0.15 | 0.26 | 0.20 | +0.33 | 27.2% | 24.5 | 27.2% | -0.67 | 0.67 | 0.24 | 1.10 | — |
| — | 0.06 | 0.11 | 0.09 | +0.17 | 27.3% | 25 | 27.3% | -0.84 | 1.21 | 0.62 | 1.79 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 27.4% | 25.5 | 27.4% | -0.93 | 1.42 | 1.00 | 1.83 | — |
| — | — | 0.07 | — | +0.03 | 27.7% | 26 | 27.7% | -0.98 | 1.97 | 1.44 | 2.49 | — |
| — | — | 0.67 | — | +0.01 | 28.1% | 26.5 | 28.1% | -1.00 | 2.47 | 0.44 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 27 | 28.6% | -1.00 | 2.87 | 2.23 | 3.50 | — |
| — | — | 0.05 | — | +0.00 | 29.3% | 27.5 | 29.3% | -1.00 | 2.88 | 1.45 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 28 | 30.1% | -1.00 | 3.35 | 1.90 | 4.80 | — |
| — | — | 0.63 | — | +0.00 | 31.0% | 28.5 | 31.0% | -1.00 | 4.53 | 4.20 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 29 | 32.0% | -1.00 | 4.92 | 3.65 | 6.20 | — |
| — | — | 0.51 | — | +0.00 | 33.0% | 29.5 | 33.0% | -1.00 | 5.42 | 4.70 | 6.15 | — |
| — | — | 0.07 | — | +0.00 | 34.1% | 30 | 34.1% | -1.00 | 5.90 | 4.50 | 7.30 | — |
| — | — | 0.49 | — | +0.00 | 35.2% | 30.5 | 35.2% | -1.00 | 6.55 | 6.00 | 7.10 | — |
| — | — | 0.19 | — | +0.00 | 36.3% | 31 | 36.3% | -1.00 | 7.12 | 6.70 | 7.55 | — |
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.