Spot 24.52
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 11.65 | 9.65 | +1.00 | 67.7% | 15 | 67.7% | +0.00 | — | — | 0.01 | — |
| — | 7.70 | 9.35 | 8.53 | +1.00 | 62.7% | 16 | 62.7% | +0.00 | — | — | 0.96 | — |
| — | 6.35 | 9.55 | 7.95 | +1.00 | 58.7% | 17 | 58.7% | +0.00 | — | — | 0.62 | — |
| — | 5.75 | 7.50 | 6.62 | +1.00 | 54.7% | 18 | 54.7% | +0.00 | — | — | 0.97 | — |
| — | 4.75 | 7.55 | 6.15 | +1.00 | 50.2% | 19 | 50.2% | +0.00 | — | — | 0.22 | — |
| — | 2.85 | 6.80 | 4.83 | +1.00 | 45.5% | 20 | 45.5% | +0.00 | — | — | 0.22 | — |
| — | 2.48 | 6.50 | 4.49 | +1.00 | 43.2% | 20.5 | 43.2% | +0.00 | — | — | 0.22 | — |
| — | 2.47 | 5.90 | 4.18 | +1.00 | 40.9% | 21 | 40.9% | +0.00 | — | — | 0.22 | — |
| — | 2.67 | 3.35 | 3.01 | +1.00 | 38.8% | 21.5 | 38.8% | -0.00 | — | — | 0.22 | — |
| — | 2.24 | 2.69 | 2.46 | +1.00 | 36.8% | 22 | 36.8% | -0.00 | — | — | 0.01 | — |
| — | 1.81 | 2.41 | 2.11 | +1.00 | 35.0% | 22.5 | 35.0% | -0.00 | — | — | 0.01 | — |
| — | 1.36 | 1.75 | 1.55 | +0.99 | 33.4% | 23 | 33.4% | -0.01 | — | — | 0.11 | — |
| — | 0.71 | 1.34 | 1.02 | +0.96 | 32.0% | 23.5 | 32.0% | -0.04 | — | — | 0.60 | — |
| — | 0.54 | 0.76 | 0.65 | +0.81 | 31.0% | 24 | 31.0% | -0.19 | 0.11 | 0.05 | 0.17 | — |
| — | 0.16 | 0.37 | 0.27 | +0.50 | 30.1% | 24.5 | 30.1% | -0.50 | 0.20 | 0.05 | 0.34 | — |
| — | 0.04 | 0.25 | 0.14 | +0.18 | 29.4% | 25 | 29.4% | -0.83 | 0.54 | 0.30 | 0.78 | — |
| — | — | 0.01 | — | +0.03 | 29.1% | 25.5 | 29.1% | -0.97 | 0.78 | 0.39 | 1.16 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 26 | 29.0% | -1.00 | 1.52 | 1.28 | 1.76 | — |
| — | — | 0.02 | — | +0.00 | 29.2% | 26.5 | 29.2% | -1.00 | 1.86 | 1.37 | 2.35 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 27 | 29.6% | -1.00 | 2.62 | 2.19 | 3.05 | — |
| — | — | 0.10 | — | +0.00 | 30.3% | 27.5 | 30.3% | -1.00 | 2.73 | 2.15 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 28 | 31.2% | -1.00 | 3.85 | 1.70 | 6.00 | — |
| — | — | 0.28 | — | +0.00 | 32.3% | 28.5 | 32.3% | -1.00 | 3.90 | 3.60 | 4.20 | — |
| — | — | 0.15 | — | +0.00 | 33.5% | 29 | 33.5% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.22 | — | +0.00 | 35.0% | 29.5 | 35.0% | -1.00 | 5.05 | 4.75 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 36.5% | 30 | 36.5% | -1.00 | 5.05 | 4.40 | 5.70 | — |
| — | — | 0.22 | — | +0.00 | 38.2% | 30.5 | 38.2% | -1.00 | 6.05 | 5.75 | 6.35 | — |
| — | — | 0.19 | — | +0.00 | 39.9% | 31 | 39.9% | -1.00 | 6.38 | 4.00 | 8.75 | — |
| — | — | 0.22 | — | +0.00 | 43.4% | 32 | 43.4% | -1.00 | 7.50 | 7.15 | 7.85 | — |
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.