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 | |
| — | 8.15 | 8.45 | 8.30 | +1.00 | 54.9% | 16 | 54.9% | +0.00 | — | — | 0.20 | — |
| — | 6.85 | 7.50 | 7.17 | +1.00 | 53.7% | 17 | 53.7% | -0.00 | — | — | 0.20 | — |
| — | 5.60 | 7.10 | 6.35 | +1.00 | 51.3% | 18 | 51.3% | -0.00 | — | — | 0.75 | — |
| — | 5.20 | 5.70 | 5.45 | +1.00 | 47.4% | 19 | 47.4% | -0.00 | — | — | 0.75 | — |
| — | 4.20 | 4.65 | 4.42 | +1.00 | 41.9% | 20 | 41.9% | -0.00 | — | — | 0.60 | — |
| — | 3.25 | 4.45 | 3.85 | +1.00 | 38.9% | 20.5 | 38.9% | -0.00 | — | — | 1.00 | — |
| — | 3.20 | 3.45 | 3.33 | +1.00 | 35.9% | 21 | 35.9% | -0.00 | — | — | 0.50 | — |
| — | 2.72 | 3.40 | 3.06 | +1.00 | 33.1% | 21.5 | 33.1% | -0.01 | — | — | 0.13 | — |
| — | 2.29 | 2.41 | 2.35 | +1.00 | 30.4% | 22 | 30.4% | -0.02 | — | — | 0.02 | — |
| — | 1.73 | 1.91 | 1.82 | +0.99 | 28.0% | 22.5 | 28.0% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 1.29 | 1.45 | 1.37 | +0.96 | 25.8% | 23 | 25.8% | -0.10 | — | — | 0.06 | — |
| — | 0.75 | 0.97 | 0.86 | +0.87 | 23.7% | 23.5 | 23.7% | -0.24 | 0.10 | 0.07 | 0.12 | — |
| — | 0.37 | 0.56 | 0.47 | +0.69 | 21.9% | 24 | 21.9% | -0.47 | 0.23 | 0.18 | 0.29 | — |
| — | 0.15 | 0.20 | 0.17 | +0.40 | 21.3% | 24.5 | 21.3% | -0.74 | 0.51 | 0.35 | 0.67 | — |
| — | 0.05 | 0.07 | 0.06 | +0.17 | 21.9% | 25 | 21.9% | -0.90 | 0.97 | 0.88 | 1.07 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 23.3% | 25.5 | 23.3% | -0.97 | 1.46 | 1.35 | 1.56 | — |
| — | — | 0.02 | — | +0.02 | 25.1% | 26 | 25.1% | -0.99 | 1.95 | 1.85 | 2.05 | — |
| — | — | 0.06 | — | +0.01 | 27.0% | 26.5 | 27.0% | -1.00 | 2.43 | 2.27 | 2.59 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 27 | 29.1% | -1.00 | 2.97 | 2.84 | 3.10 | — |
| — | — | 0.04 | — | +0.00 | 31.5% | 27.5 | 31.5% | -1.00 | 3.40 | 2.80 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 34.0% | 28 | 34.0% | -1.00 | 3.85 | 3.30 | 4.40 | — |
| — | — | 0.70 | — | +0.00 | 36.7% | 28.5 | 36.7% | -1.00 | 4.40 | 3.85 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 29 | 39.3% | -1.00 | 4.90 | 4.30 | 5.50 | — |
| — | — | 1.00 | — | +0.00 | 41.9% | 29.5 | 41.9% | -1.00 | 5.40 | 4.80 | 6.00 | — |
| — | — | 0.10 | — | +0.00 | 44.2% | 30 | 44.2% | -1.00 | 5.90 | 5.15 | 6.65 | — |
| — | — | 1.20 | — | +0.00 | 46.0% | 30.5 | 46.0% | -1.00 | 6.40 | 5.65 | 7.15 | — |
| — | — | 1.20 | — | +0.00 | 47.3% | 31 | 47.3% | -1.00 | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.15 | — | +0.00 | 47.3% | 32 | 47.3% | -1.00 | 7.92 | 6.90 | 8.95 | — |
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.