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 | |
| — | 9.35 | 11.25 | 10.30 | +1.00 | 44.3% | 14 | 44.3% | -0.00 | — | — | 0.06 | — |
| — | 8.45 | 10.00 | 9.22 | +1.00 | 42.1% | 15 | 42.1% | -0.00 | — | — | 0.08 | — |
| — | 7.85 | 8.80 | 8.32 | +1.00 | 39.8% | 16 | 39.8% | -0.01 | — | — | 0.24 | — |
| — | 6.65 | 8.20 | 7.42 | +1.00 | 37.5% | 17 | 37.5% | -0.02 | — | — | 0.09 | — |
| — | 5.95 | 6.95 | 6.45 | +1.00 | 35.2% | 18 | 35.2% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 5.00 | 5.95 | 5.47 | +0.98 | 33.0% | 19 | 33.0% | -0.05 | 0.17 | 0.04 | 0.29 | — |
| — | 4.30 | 4.65 | 4.47 | +0.94 | 31.0% | 20 | 31.0% | -0.08 | 0.12 | 0.10 | 0.13 | — |
| — | 3.40 | 3.60 | 3.50 | +0.88 | 29.4% | 21 | 29.4% | -0.13 | 0.24 | 0.22 | 0.26 | — |
| — | 2.55 | 2.82 | 2.69 | +0.79 | 28.1% | 22 | 28.1% | -0.21 | 0.38 | 0.35 | 0.41 | — |
| — | 1.74 | 1.92 | 1.83 | +0.69 | 27.2% | 23 | 27.2% | -0.32 | 0.66 | 0.65 | 0.66 | — |
| — | 1.28 | 1.32 | 1.30 | +0.56 | 26.4% | 24 | 26.4% | -0.45 | 1.06 | 1.04 | 1.09 | — |
| — | 0.83 | 0.87 | 0.85 | +0.43 | 26.0% | 25 | 26.0% | -0.59 | 1.59 | 1.53 | 1.65 | — |
| — | 0.49 | 0.75 | 0.62 | +0.30 | 25.8% | 26 | 25.8% | -0.72 | 2.28 | 2.14 | 2.42 | — |
| — | 0.30 | 0.33 | 0.32 | +0.20 | 25.9% | 27 | 25.9% | -0.83 | 3.10 | 2.99 | 3.20 | — |
| — | 0.17 | 0.20 | 0.18 | +0.13 | 26.2% | 28 | 26.2% | -0.91 | 3.98 | 3.85 | 4.10 | — |
| — | 0.10 | 0.16 | 0.13 | +0.08 | 26.8% | 29 | 26.8% | -0.96 | 4.92 | 4.80 | 5.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 27.7% | 30 | 27.7% | -0.99 | 5.90 | 5.55 | 6.25 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 28.6% | 31 | 28.6% | -0.99 | 6.88 | 5.85 | 7.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 29.6% | 32 | 29.6% | -1.00 | 7.80 | 6.80 | 8.80 | — |
| — | — | 0.06 | — | +0.02 | 30.7% | 33 | 30.7% | -1.00 | 8.93 | 8.05 | 9.80 | — |
| — | — | 0.07 | — | +0.01 | 31.8% | 34 | 31.8% | -1.00 | 9.90 | 8.90 | 10.90 | — |
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.