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 | |
| — | 7.75 | 8.45 | 8.10 | +1.00 | 57.3% | 16 | 57.3% | +0.00 | — | — | 0.20 | — |
| — | 7.25 | 7.45 | 7.35 | +1.00 | 55.8% | 17 | 55.8% | -0.00 | — | — | 1.20 | — |
| — | 5.20 | 6.45 | 5.83 | +1.00 | 52.6% | 18 | 52.6% | -0.00 | — | — | 0.89 | — |
| — | 5.15 | 5.45 | 5.30 | +1.00 | 47.8% | 19 | 47.8% | -0.00 | — | — | 1.20 | — |
| — | 4.25 | 4.50 | 4.38 | +1.00 | 42.1% | 20 | 42.1% | -0.00 | — | — | 0.83 | — |
| — | 3.75 | 4.95 | 4.35 | +1.00 | 39.3% | 20.5 | 39.3% | -0.00 | — | — | 1.35 | — |
| — | 3.25 | 3.70 | 3.48 | +1.00 | 36.6% | 21 | 36.6% | -0.01 | — | — | 1.97 | — |
| — | 2.35 | 3.55 | 2.95 | +1.00 | 34.1% | 21.5 | 34.1% | -0.01 | — | — | 1.20 | — |
| — | 2.31 | 2.50 | 2.40 | +0.99 | 31.8% | 22 | 31.8% | -0.03 | — | — | 0.09 | — |
| — | 1.77 | 1.97 | 1.87 | +0.97 | 29.6% | 22.5 | 29.6% | -0.06 | — | — | 0.23 | — |
| — | 1.27 | 1.51 | 1.39 | +0.93 | 27.6% | 23 | 27.6% | -0.13 | 0.05 | 0.02 | 0.08 | — |
| — | 0.78 | 1.01 | 0.90 | +0.83 | 26.2% | 23.5 | 26.2% | -0.26 | 0.13 | 0.09 | 0.17 | — |
| — | 0.46 | 0.55 | 0.51 | +0.65 | 24.9% | 24 | 24.9% | -0.47 | 0.27 | 0.18 | 0.35 | — |
| — | 0.22 | 0.26 | 0.24 | +0.42 | 24.1% | 24.5 | 24.1% | -0.69 | 0.56 | 0.46 | 0.65 | — |
| — | 0.04 | 0.10 | 0.07 | +0.21 | 23.9% | 25 | 23.9% | -0.86 | 1.04 | 0.89 | 1.19 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 24.4% | 25.5 | 24.4% | -0.95 | 1.44 | 1.34 | 1.53 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 26 | — | — | 1.92 | 1.82 | 2.01 | — |
| — | — | 0.03 | — | +0.01 | 25.9% | 26.5 | 25.9% | -0.99 | 2.46 | 2.32 | 2.59 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 27 | 26.6% | -1.00 | 2.58 | 1.75 | 3.40 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 27.5 | — | — | 3.00 | 2.11 | 3.90 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 3.80 | 3.15 | 4.45 | — |
| — | — | 1.20 | — | +0.00 | 29.6% | 28.5 | 29.6% | -1.00 | 4.50 | 4.05 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 29 | 30.5% | -1.00 | 4.83 | 3.60 | 6.05 | — |
| — | — | 2.13 | — | +0.00 | 31.4% | 29.5 | 31.4% | -1.00 | 5.33 | 4.10 | 6.55 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 30 | 32.0% | -1.00 | 5.75 | 5.00 | 6.50 | — |
| — | — | 2.12 | — | +0.00 | 32.2% | 30.5 | 32.2% | -1.00 | 6.33 | 5.10 | 7.55 | — |
| — | — | 1.40 | — | +0.00 | 32.1% | 31 | 32.1% | -1.00 | 6.80 | 5.60 | 8.00 | — |
| — | — | 0.13 | — | +0.00 | 30.1% | 32 | 30.1% | -1.00 | 8.00 | 7.45 | 8.55 | — |
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.