Spot 24.31
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.05 | 10.40 | 8.72 | +1.00 | 61.0% | 16 | 61.0% | -0.01 | — | — | 0.95 | — |
| — | 6.05 | 9.40 | 7.72 | +1.00 | 58.6% | 17 | 58.6% | -0.01 | — | — | 1.35 | — |
| — | 5.40 | 8.40 | 6.90 | +1.00 | 51.2% | 18 | 51.2% | -0.02 | — | — | 1.35 | — |
| — | 4.35 | 7.05 | 5.70 | +1.00 | 43.6% | 19 | 43.6% | -0.02 | — | — | 0.25 | — |
| — | 3.35 | 6.40 | 4.88 | +1.00 | 37.6% | 20 | 37.6% | -0.03 | — | — | 1.00 | — |
| — | 2.80 | 5.90 | 4.35 | +1.00 | 35.3% | 20.5 | 35.3% | -0.04 | — | — | 1.25 | — |
| — | 2.27 | 5.40 | 3.83 | +0.99 | 33.6% | 21 | 33.6% | -0.06 | — | — | 0.11 | — |
| — | 1.39 | 4.95 | 3.17 | +0.97 | 32.2% | 21.5 | 32.2% | -0.09 | — | — | 0.20 | — |
| — | 1.70 | 3.55 | 2.62 | +0.94 | 31.2% | 22 | 31.2% | -0.14 | 0.12 | 0.07 | 0.18 | — |
| — | 1.55 | 2.05 | 1.80 | +0.88 | 30.5% | 22.5 | 30.5% | -0.20 | 0.24 | 0.22 | 0.27 | — |
| — | 1.38 | 1.59 | 1.49 | +0.78 | 30.0% | 23 | 30.0% | -0.28 | 0.35 | 0.29 | 0.41 | — |
| — | 1.03 | 1.20 | 1.11 | +0.67 | 29.7% | 23.5 | 29.7% | -0.37 | 0.48 | 0.41 | 0.55 | — |
| — | 0.61 | 1.07 | 0.84 | +0.55 | 29.4% | 24 | 29.4% | -0.47 | 0.72 | 0.65 | 0.80 | — |
| — | 0.45 | 0.62 | 0.54 | +0.44 | 29.2% | 24.5 | 29.2% | -0.57 | 0.91 | 0.75 | 1.06 | — |
| — | 0.38 | 0.44 | 0.41 | +0.34 | 29.0% | 25 | 29.0% | -0.67 | 1.32 | 1.24 | 1.40 | — |
| — | 0.21 | 0.35 | 0.28 | +0.25 | 28.7% | 25.5 | 28.7% | -0.76 | 1.67 | 1.52 | 1.82 | — |
| — | 0.13 | 0.18 | 0.15 | +0.18 | 28.5% | 26 | 28.5% | -0.84 | 2.03 | 1.69 | 2.37 | — |
| — | 0.08 | 0.12 | 0.10 | +0.12 | 28.3% | 26.5 | 28.3% | -0.90 | 2.65 | 2.25 | 3.05 | — |
| — | — | 0.08 | — | +0.08 | 28.1% | 27 | 28.1% | -0.94 | 2.94 | 1.74 | 4.15 | — |
| — | 0.03 | 0.10 | 0.07 | +0.05 | 28.0% | 27.5 | 28.0% | -0.97 | 3.46 | 2.23 | 4.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 28.0% | 28 | 28.0% | -0.99 | 4.04 | 2.67 | 5.40 | — |
| — | — | 0.50 | — | +0.02 | 28.2% | 28.5 | 28.2% | -0.99 | 4.40 | 3.80 | 5.00 | — |
| — | — | 0.23 | — | +0.01 | 28.6% | 29 | 28.6% | -1.00 | 5.15 | 3.25 | 7.05 | — |
| — | — | 0.52 | — | +0.01 | 29.3% | 29.5 | 29.3% | -1.00 | 5.65 | 3.75 | 7.55 | — |
| — | — | 0.10 | — | +0.01 | 30.5% | 30 | 30.5% | -1.00 | 6.08 | 4.15 | 8.00 | — |
| — | — | 1.00 | — | +0.00 | 32.1% | 30.5 | 32.1% | -1.00 | 6.45 | 4.80 | 8.10 | — |
| — | — | 1.20 | — | +0.00 | 34.4% | 31 | 34.4% | -1.00 | 6.88 | 5.30 | 8.45 | — |
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.