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 | |
| — | 8.20 | 8.45 | 8.32 | — | — | 16 | — | — | — | — | 2.13 | — |
| — | 7.25 | 7.45 | 7.35 | +1.00 | 113.2% | 17 | — | — | — | — | 2.13 | — |
| — | 6.25 | 6.50 | 6.38 | +1.00 | 104.6% | 18 | — | — | — | — | 2.13 | — |
| — | 5.60 | 6.05 | 5.83 | +1.00 | 98.9% | 18.5 | 98.9% | +0.00 | — | — | 2.13 | — |
| — | 5.15 | 5.60 | 5.38 | +1.00 | 92.4% | 19 | 92.4% | +0.00 | — | — | 2.13 | — |
| — | 4.70 | 4.95 | 4.83 | +1.00 | 84.8% | 19.5 | 84.8% | +0.00 | — | — | 2.13 | — |
| — | 4.10 | 4.70 | 4.40 | +1.00 | 77.2% | 20 | 77.2% | +0.00 | — | — | 0.02 | — |
| — | 3.75 | 3.95 | 3.85 | +1.00 | 69.8% | 20.5 | 69.8% | -0.00 | — | — | 0.40 | — |
| — | 3.15 | 3.45 | 3.30 | +1.00 | 62.8% | 21 | 62.8% | -0.00 | — | — | 2.13 | — |
| — | 2.57 | 3.25 | 2.91 | +1.00 | 56.1% | 21.5 | 56.1% | -0.00 | — | — | 1.18 | — |
| — | 2.26 | 2.43 | 2.35 | +1.00 | 49.8% | 22 | 49.8% | -0.00 | — | — | 2.13 | — |
| — | 1.25 | 1.94 | 1.59 | +1.00 | 44.3% | 22.5 | 44.3% | -0.00 | — | — | 0.76 | — |
| — | 1.13 | 1.39 | 1.26 | +1.00 | 39.9% | 23 | 39.9% | -0.00 | — | — | 0.05 | — |
| — | 0.77 | 0.97 | 0.87 | +0.96 | 36.4% | 23.5 | 36.4% | -0.04 | — | — | 0.03 | — |
| — | 0.32 | 0.40 | 0.36 | +0.79 | 32.5% | 24 | 32.5% | -0.21 | 0.04 | 0.01 | 0.06 | — |
| — | 0.05 | 0.08 | 0.07 | +0.31 | 29.0% | 24.5 | 29.0% | -0.68 | 0.23 | 0.18 | 0.28 | — |
| — | — | 0.01 | — | +0.04 | 30.1% | 25 | 30.1% | -0.97 | 0.66 | 0.56 | 0.75 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 25.5 | 31.9% | -1.00 | 1.18 | 1.11 | 1.25 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 26 | 33.2% | -1.00 | 1.72 | 1.57 | 1.87 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 26.5 | 35.0% | -1.00 | 2.19 | 1.96 | 2.42 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 27 | 37.3% | -1.00 | 3.01 | 2.32 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 27.5 | 39.9% | -1.00 | 3.40 | 2.55 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 28 | 42.8% | -1.00 | 3.60 | 3.45 | 3.75 | — |
| — | — | 0.10 | — | +0.00 | 45.6% | 28.5 | 45.6% | -1.00 | 4.60 | 3.90 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 29 | 48.1% | -1.00 | 4.95 | 4.00 | 5.90 | — |
| — | — | 0.18 | — | +0.00 | 50.1% | 29.5 | 50.1% | -1.00 | 5.53 | 4.75 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 51.4% | 30 | 51.4% | -1.00 | 6.00 | 4.90 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 50.8% | 31 | 50.8% | -1.00 | 7.15 | 6.55 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 32 | 44.4% | -1.00 | 7.62 | 6.45 | 8.80 | — |
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.