Spot 24.30
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 9.65 | 8.43 | +1.00 | 62.2% | 16 | 62.2% | -0.01 | — | — | 1.55 | — |
| — | 6.10 | 7.50 | 6.80 | +1.00 | 61.4% | 17 | 61.4% | -0.02 | — | — | 1.55 | — |
| — | 5.20 | 8.45 | 6.83 | +1.00 | 55.7% | 18 | 55.7% | -0.03 | — | — | 0.75 | — |
| — | 4.15 | 6.65 | 5.40 | +0.99 | 48.6% | 19 | 48.6% | -0.03 | — | — | 1.55 | — |
| — | 3.15 | 6.45 | 4.80 | — | — | 20 | — | — | — | — | 0.75 | — |
| — | 2.69 | 5.95 | 4.32 | — | — | 20.5 | — | — | — | — | 0.75 | — |
| — | 2.50 | 4.65 | 3.58 | +0.97 | 36.3% | 21 | 36.3% | -0.08 | — | — | 1.27 | — |
| — | 2.40 | 3.60 | 3.00 | +0.95 | 34.1% | 21.5 | 34.1% | -0.11 | — | — | 1.00 | — |
| — | 2.11 | 2.70 | 2.40 | +0.92 | 32.3% | 22 | 32.3% | -0.15 | 0.09 | 0.01 | 0.17 | — |
| — | 1.67 | 2.07 | 1.87 | +0.86 | 30.9% | 22.5 | 30.9% | -0.20 | 0.19 | 0.11 | 0.27 | — |
| — | 1.30 | 1.68 | 1.49 | +0.77 | 29.9% | 23 | 29.9% | -0.27 | 0.36 | 0.33 | 0.39 | — |
| — | 0.96 | 1.29 | 1.12 | +0.67 | 29.2% | 23.5 | 29.2% | -0.36 | 0.50 | 0.44 | 0.56 | — |
| — | 0.77 | 0.94 | 0.85 | +0.55 | 28.8% | 24 | 28.8% | -0.46 | 0.67 | 0.53 | 0.81 | 193 |
| — | 0.60 | 0.88 | 0.74 | +0.44 | 28.6% | 24.5 | 28.6% | -0.57 | 1.01 | 0.94 | 1.08 | 163 |
| 330 | 0.42 | 0.49 | 0.46 | +0.34 | 28.5% | 25 | 28.5% | -0.67 | 1.29 | 1.21 | 1.38 | 704 |
| 346 | 0.28 | 0.34 | 0.31 | +0.26 | 28.3% | 25.5 | 28.3% | -0.76 | 1.64 | 1.39 | 1.89 | — |
| — | 0.18 | 0.21 | 0.20 | +0.18 | 28.2% | 26 | 28.2% | -0.83 | 2.12 | 1.96 | 2.29 | — |
| 488 | 0.05 | 0.16 | 0.10 | +0.12 | 28.1% | 26.5 | 28.1% | -0.89 | 2.56 | 2.39 | 2.72 | — |
| 907 | 0.07 | 0.09 | 0.08 | +0.08 | 28.1% | 27 | 28.1% | -0.93 | 3.21 | 2.83 | 3.60 | — |
| — | — | 0.15 | — | +0.05 | 28.2% | 27.5 | 28.2% | -0.96 | 3.52 | 2.50 | 4.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 28.3% | 28 | 28.3% | -0.98 | 3.92 | 2.84 | 5.00 | — |
| — | — | 0.10 | — | +0.02 | 28.6% | 28.5 | 28.6% | -0.99 | 4.15 | 2.65 | 5.65 | — |
| — | — | 0.30 | — | +0.01 | 29.1% | 29 | 29.1% | -1.00 | 5.25 | 3.60 | 6.90 | — |
| — | — | 0.52 | — | +0.01 | 29.7% | 29.5 | 29.7% | -1.00 | 5.72 | 4.10 | 7.35 | — |
| — | — | 0.02 | — | +0.01 | 30.5% | 30 | 30.5% | -1.00 | 6.00 | 4.20 | 7.80 | — |
| — | — | 2.13 | — | +0.00 | 31.6% | 30.5 | 31.6% | -1.00 | 6.38 | 5.10 | 7.65 | — |
| — | — | 1.15 | — | +0.00 | 32.9% | 31 | 32.9% | -1.00 | 6.88 | 5.60 | 8.15 | — |
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.