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 | |
| — | 7.75 | 9.25 | 8.50 | +1.00 | 62.0% | 16 | 62.0% | -0.00 | — | — | 0.20 | — |
| — | 7.40 | 7.75 | 7.58 | +1.00 | 59.4% | 17 | 59.4% | -0.00 | — | — | 0.07 | — |
| — | 5.75 | 7.25 | 6.50 | +1.00 | 55.2% | 18 | 55.2% | -0.00 | — | — | 0.95 | — |
| — | 4.90 | 6.10 | 5.50 | +1.00 | 49.7% | 19 | 49.7% | -0.00 | — | — | 0.38 | — |
| — | 4.40 | 4.80 | 4.60 | +1.00 | 43.6% | 20 | 43.6% | -0.01 | — | — | 0.17 | — |
| — | 3.90 | 4.25 | 4.08 | +1.00 | 40.6% | 20.5 | 40.6% | -0.01 | — | — | 0.61 | — |
| — | 3.40 | 3.80 | 3.60 | +0.99 | 37.7% | 21 | 37.7% | -0.02 | — | — | 0.12 | — |
| — | 2.45 | 3.65 | 3.05 | +0.99 | 35.0% | 21.5 | 35.0% | -0.03 | — | — | 1.77 | — |
| — | 2.28 | 2.65 | 2.46 | +0.98 | 32.6% | 22 | 32.6% | -0.04 | — | — | 0.07 | — |
| — | 1.86 | 2.23 | 2.04 | +0.96 | 30.6% | 22.5 | 30.6% | -0.08 | — | — | 0.10 | — |
| — | 1.43 | 1.68 | 1.55 | +0.92 | 28.8% | 23 | 28.8% | -0.13 | — | — | 0.10 | — |
| — | 0.93 | 1.17 | 1.05 | +0.84 | 27.2% | 23.5 | 27.2% | -0.24 | 0.16 | 0.09 | 0.23 | — |
| 66 | 0.59 | 0.80 | 0.69 | +0.70 | 26.0% | 24 | 26.0% | -0.40 | 0.30 | 0.27 | 0.34 | — |
| — | 0.13 | 0.38 | 0.26 | +0.51 | 25.2% | 24.5 | 25.2% | -0.59 | 0.53 | 0.47 | 0.58 | 594 |
| 787 | 0.13 | 0.18 | 0.15 | +0.32 | 25.0% | 25 | 25.0% | -0.76 | 0.86 | 0.77 | 0.95 | — |
| 1,274 | 0.05 | 0.08 | 0.07 | +0.17 | 25.4% | 25.5 | 25.4% | -0.88 | 1.30 | 1.20 | 1.41 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 26.2% | 26 | 26.2% | -0.94 | 1.75 | 1.63 | 1.88 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 27.2% | 26.5 | 27.2% | -0.97 | 2.16 | 1.95 | 2.37 | — |
| — | — | 0.02 | — | +0.02 | 28.3% | 27 | 28.3% | -0.98 | 2.67 | 2.46 | 2.87 | — |
| — | — | 0.05 | — | +0.01 | 29.4% | 27.5 | 29.4% | -0.99 | 3.35 | 3.00 | 3.70 | — |
| — | — | 0.01 | — | +0.01 | 30.5% | 28 | 30.5% | -1.00 | 3.70 | 3.15 | 4.25 | — |
| — | — | 0.62 | — | +0.00 | 31.6% | 28.5 | 31.6% | -1.00 | 4.22 | 3.85 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 29 | 32.4% | -1.00 | 4.70 | 3.45 | 5.95 | — |
| — | — | 1.42 | — | +0.00 | 33.1% | 29.5 | 33.1% | -1.00 | 5.25 | 4.65 | 5.85 | — |
| — | — | 0.03 | — | +0.00 | 33.5% | 30 | 33.5% | -1.00 | 6.05 | 5.00 | 7.10 | — |
| — | — | 2.12 | — | +0.00 | 33.4% | 30.5 | 33.4% | -1.00 | 6.45 | 5.50 | 7.40 | — |
| — | — | 1.70 | — | +0.00 | 32.9% | 31 | 32.9% | -1.00 | 6.70 | 5.40 | 8.00 | — |
| — | — | 0.20 | — | +0.00 | 30.0% | 32 | 30.0% | -1.00 | 7.75 | 7.20 | 8.30 | — |
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.