Spot 24.48
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.35 | 8.65 | 8.00 | +1.00 | 64.2% | 16 | 64.2% | -0.01 | — | — | 0.75 | — |
| — | 6.40 | 8.65 | 7.53 | +1.00 | 62.3% | 17 | 62.3% | -0.02 | — | — | 0.75 | — |
| — | 5.35 | 8.60 | 6.97 | +0.99 | 56.1% | 18 | 56.1% | -0.03 | — | — | 0.75 | — |
| — | 4.35 | 7.60 | 5.97 | +0.99 | 49.0% | 19 | 49.0% | -0.03 | — | — | 0.75 | — |
| — | 3.35 | 6.60 | 4.97 | +0.99 | 42.6% | 20 | 42.6% | -0.05 | — | — | 0.75 | — |
| — | 3.20 | 6.10 | 4.65 | +0.98 | 39.8% | 20.5 | 39.8% | -0.06 | — | — | 0.75 | — |
| — | 2.55 | 5.20 | 3.88 | +0.97 | 37.3% | 21 | 37.3% | -0.08 | — | — | 0.75 | — |
| — | 2.45 | 3.65 | 3.05 | +0.95 | 35.1% | 21.5 | 35.1% | -0.10 | — | — | 0.75 | — |
| — | 2.00 | 3.20 | 2.60 | +0.92 | 33.3% | 22 | 33.3% | -0.14 | 0.14 | 0.09 | 0.20 | — |
| — | 1.76 | 2.49 | 2.12 | +0.87 | 31.9% | 22.5 | 31.9% | -0.19 | 0.23 | 0.19 | 0.26 | — |
| — | 1.30 | 2.05 | 1.68 | +0.80 | 30.7% | 23 | 30.7% | -0.26 | 0.33 | 0.31 | 0.35 | — |
| — | 1.14 | 1.47 | 1.30 | +0.71 | 30.0% | 23.5 | 30.0% | -0.33 | 0.49 | 0.46 | 0.53 | — |
| — | 0.80 | 1.12 | 0.96 | +0.60 | 29.5% | 24 | 29.5% | -0.43 | 0.64 | 0.45 | 0.83 | — |
| — | 0.68 | 0.79 | 0.73 | +0.50 | 29.2% | 24.5 | 29.2% | -0.53 | 0.91 | 0.82 | 0.99 | — |
| — | 0.50 | 0.58 | 0.54 | +0.40 | 29.0% | 25 | 29.0% | -0.62 | 1.19 | 1.08 | 1.29 | — |
| — | 0.31 | 0.41 | 0.36 | +0.30 | 28.8% | 25.5 | 28.8% | -0.71 | 1.62 | 1.44 | 1.81 | — |
| — | 0.23 | 0.26 | 0.24 | +0.23 | 28.6% | 26 | 28.6% | -0.79 | 1.97 | 1.82 | 2.12 | — |
| — | 0.02 | 0.20 | 0.11 | +0.17 | 28.5% | 26.5 | 28.5% | -0.85 | 2.34 | 2.19 | 2.49 | — |
| — | 0.05 | 0.13 | 0.09 | +0.12 | 28.5% | 27 | 28.5% | -0.90 | 2.92 | 2.63 | 3.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.08 | 28.6% | 27.5 | 28.6% | -0.93 | 3.45 | 3.15 | 3.75 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 28.8% | 28 | 28.8% | -0.96 | 3.90 | 3.60 | 4.20 | — |
| — | — | 0.11 | — | +0.04 | 29.1% | 28.5 | 29.1% | -0.97 | 4.25 | 3.65 | 4.85 | — |
| — | — | 0.30 | — | +0.03 | 29.6% | 29 | 29.6% | -0.98 | 5.03 | 3.30 | 6.75 | — |
| — | — | 0.52 | — | +0.02 | 30.3% | 29.5 | 30.3% | -0.99 | 5.45 | 3.65 | 7.25 | — |
| — | — | 0.02 | — | +0.02 | 31.2% | 30 | 31.2% | -0.99 | 5.78 | 4.15 | 7.40 | — |
| — | — | 0.01 | — | +0.02 | 32.4% | 30.5 | 32.4% | -0.99 | 6.78 | 5.30 | 8.25 | — |
| — | — | 0.75 | — | +0.02 | 33.9% | 31 | 33.9% | -0.99 | 6.95 | 5.15 | 8.75 | — |
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.