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 | |
| — | 8.35 | 8.65 | 8.50 | +1.00 | 117.4% | 16 | 117.4% | -0.00 | — | — | 2.13 | — |
| — | 7.35 | 7.90 | 7.62 | +1.00 | 116.2% | 17 | 116.2% | -0.00 | — | — | 2.13 | — |
| — | 6.35 | 6.95 | 6.65 | +1.00 | 105.4% | 18 | 105.4% | -0.00 | — | — | 0.50 | — |
| — | 5.85 | 6.50 | 6.17 | +1.00 | 97.8% | 18.5 | 97.8% | -0.00 | — | — | 2.13 | — |
| — | 5.35 | 5.70 | 5.53 | +1.00 | 89.2% | 19 | 89.2% | -0.00 | — | — | 2.13 | — |
| — | 4.85 | 5.15 | 5.00 | +1.00 | 80.2% | 19.5 | 80.2% | -0.00 | — | — | 1.30 | — |
| — | 4.35 | 4.65 | 4.50 | +1.00 | 71.3% | 20 | 71.3% | -0.00 | — | — | 0.02 | — |
| — | 3.90 | 4.20 | 4.05 | +1.00 | 62.8% | 20.5 | 62.8% | -0.00 | — | — | 0.30 | — |
| — | 3.35 | 3.65 | 3.50 | +1.00 | 55.0% | 21 | 55.0% | -0.00 | — | — | 0.29 | — |
| — | 2.79 | 3.15 | 2.97 | +1.00 | 47.8% | 21.5 | 47.8% | -0.00 | — | — | 0.15 | — |
| — | 2.35 | 2.72 | 2.54 | +1.00 | 41.7% | 22 | 41.7% | -0.00 | — | — | 0.01 | — |
| — | 1.89 | 2.23 | 2.06 | +0.99 | 36.7% | 22.5 | 36.7% | -0.01 | — | — | 0.24 | — |
| — | 1.40 | 1.61 | 1.50 | +0.97 | 33.0% | 23 | 33.0% | -0.03 | — | — | 0.07 | — |
| — | 0.92 | 1.13 | 1.02 | +0.91 | 30.4% | 23.5 | 30.4% | -0.09 | — | — | 0.04 | — |
| — | 0.46 | 0.65 | 0.56 | +0.77 | 28.6% | 24 | 28.6% | -0.23 | — | — | 0.08 | — |
| — | 0.14 | 0.20 | 0.17 | +0.51 | 27.3% | 24.5 | 27.3% | -0.49 | 0.20 | 0.14 | 0.25 | — |
| — | 0.03 | 0.06 | 0.04 | +0.23 | 27.4% | 25 | 27.4% | -0.78 | 0.53 | 0.43 | 0.63 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 31.7% | 25.5 | 31.7% | -0.93 | 1.08 | 0.92 | 1.24 | — |
| — | — | 0.01 | — | +0.02 | 34.1% | 26 | 34.1% | -0.99 | 1.68 | 1.42 | 1.94 | — |
| — | — | 0.01 | — | +0.00 | 37.0% | 26.5 | 37.0% | -1.00 | 2.05 | 1.89 | 2.21 | — |
| — | — | 0.01 | — | +0.00 | 40.5% | 27 | 40.5% | -1.00 | 2.71 | 2.38 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 27.5 | 44.3% | -1.00 | 3.06 | 2.58 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 28 | 48.1% | -1.00 | 3.50 | 3.25 | 3.75 | — |
| — | — | 0.10 | — | +0.00 | 51.7% | 28.5 | 51.7% | -1.00 | 4.05 | 3.85 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 54.9% | 29 | 54.9% | -1.00 | 4.60 | 4.35 | 4.85 | — |
| — | — | 0.20 | — | +0.00 | 57.5% | 29.5 | 57.5% | -1.00 | 5.00 | 4.85 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 59.1% | 30 | 59.1% | -1.00 | 5.83 | 4.90 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 58.5% | 31 | 58.5% | -1.00 | 7.12 | 5.75 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 50.8% | 32 | 50.8% | -1.00 | 8.10 | 6.75 | 9.45 | — |
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.