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 | |
| — | 7.05 | 11.10 | 9.07 | +1.00 | 34.7% | 15 | 34.7% | +0.00 | — | — | 2.13 | — |
| — | 6.75 | 9.45 | 8.10 | +1.00 | 34.1% | 16 | 34.1% | -0.00 | — | — | 2.13 | — |
| — | 5.05 | 8.45 | 6.75 | +1.00 | 33.5% | 17 | 33.5% | -0.00 | — | — | 2.13 | — |
| — | 4.80 | 7.75 | 6.28 | +1.00 | 32.4% | 18 | 32.4% | -0.00 | — | — | 2.13 | — |
| — | 3.75 | 6.45 | 5.10 | +1.00 | 31.1% | 19 | 31.1% | -0.00 | — | — | 2.14 | — |
| — | 2.78 | 6.15 | 4.46 | +0.99 | 29.8% | 20 | 29.8% | -0.01 | — | — | 2.16 | — |
| — | 2.90 | 4.45 | 3.67 | +0.98 | 29.2% | 20.5 | 29.2% | -0.02 | — | — | 0.52 | — |
| — | 2.20 | 3.95 | 3.08 | +0.96 | 28.7% | 21 | 28.7% | -0.04 | — | — | 0.56 | — |
| — | 1.19 | 4.50 | 2.85 | +0.93 | 28.2% | 21.5 | 28.2% | -0.07 | — | — | 0.30 | — |
| — | 1.30 | 3.05 | 2.17 | +0.89 | 27.7% | 22 | 27.7% | -0.11 | — | — | 0.55 | — |
| — | 1.19 | 2.60 | 1.90 | +0.83 | 27.3% | 22.5 | 27.3% | -0.18 | — | — | 0.20 | — |
| — | 0.01 | 3.50 | 1.75 | +0.74 | 27.1% | 23 | 27.1% | -0.26 | — | — | 0.35 | — |
| 14 | 0.67 | 1.50 | 1.08 | +0.65 | 27.0% | 23.5 | 27.0% | -0.36 | 0.58 | 0.02 | 1.15 | 49 |
| 2 | 0.36 | 1.28 | 0.82 | +0.54 | 27.0% | 24 | 27.0% | -0.47 | 0.71 | 0.50 | 0.92 | 19 |
| — | — | 1.03 | — | +0.43 | 27.3% | 24.5 | 27.3% | -0.57 | 0.89 | 0.33 | 1.44 | — |
| — | 0.10 | 0.65 | 0.38 | +0.34 | 27.9% | 25 | 27.9% | -0.67 | 1.65 | 0.41 | 2.88 | — |
| — | — | 0.30 | — | +0.26 | 28.7% | 25.5 | 28.7% | -0.75 | 1.59 | 0.78 | 2.41 | — |
| — | 0.09 | 0.22 | 0.15 | +0.20 | 29.7% | 26 | 29.7% | -0.82 | 2.48 | 0.81 | 4.15 | — |
| — | — | 0.31 | — | +0.15 | 31.0% | 26.5 | 31.0% | -0.86 | 2.86 | 1.57 | 4.15 | — |
| — | — | 0.37 | — | +0.12 | 32.4% | 27 | 32.4% | -0.90 | 3.02 | 1.69 | 4.35 | — |
| — | — | 0.58 | — | +0.09 | 33.9% | 27.5 | 33.9% | -0.93 | 3.52 | 1.48 | 5.55 | — |
| — | — | 0.14 | — | +0.08 | 35.5% | 28 | 35.5% | -0.94 | 3.60 | 2.25 | 4.95 | — |
| — | — | 0.31 | — | +0.06 | 37.1% | 28.5 | 37.1% | -0.96 | 4.30 | 2.95 | 5.65 | — |
| — | — | 2.16 | — | +0.05 | 38.6% | 29 | 38.6% | -0.97 | 5.12 | 3.20 | 7.05 | — |
| — | — | 2.15 | — | +0.04 | 40.1% | 29.5 | 40.1% | -0.98 | 5.25 | 3.65 | 6.85 | — |
| — | — | 0.70 | — | +0.04 | 41.4% | 30 | 41.4% | -0.99 | 6.22 | 4.45 | 8.00 | — |
| — | — | 0.55 | — | +0.03 | 42.5% | 30.5 | 42.5% | -0.99 | 6.47 | 4.45 | 8.50 | — |
| — | — | 2.14 | — | +0.02 | 43.5% | 31 | 43.5% | -1.00 | 7.33 | 5.65 | 9.00 | — |
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.