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 | 8.95 | 8.55 | +1.00 | 52.9% | 16 | 52.9% | -0.00 | — | — | 1.00 | — |
| — | 7.05 | 8.10 | 7.58 | +1.00 | 47.3% | 17 | 47.3% | -0.00 | — | — | 1.00 | — |
| — | 6.15 | 7.00 | 6.58 | +1.00 | 42.1% | 18 | 42.1% | -0.00 | — | — | 0.82 | — |
| — | 5.20 | 5.45 | 5.33 | +1.00 | 37.5% | 19 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 4.15 | 4.55 | 4.35 | +1.00 | 33.7% | 20 | 33.7% | -0.00 | — | — | 1.00 | — |
| — | 3.55 | 4.45 | 4.00 | +1.00 | 32.0% | 20.5 | 32.0% | -0.00 | — | — | 1.00 | — |
| — | 3.15 | 3.45 | 3.30 | +1.00 | 30.6% | 21 | 30.6% | -0.01 | — | — | 0.35 | — |
| — | 2.66 | 2.93 | 2.79 | +1.00 | 29.2% | 21.5 | 29.2% | -0.02 | — | — | 1.00 | — |
| — | 2.24 | 2.44 | 2.34 | +0.99 | 27.8% | 22 | 27.8% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.66 | 1.98 | 1.82 | +0.98 | 26.4% | 22.5 | 26.4% | -0.10 | 0.08 | 0.03 | 0.13 | — |
| — | 1.24 | 1.44 | 1.34 | +0.93 | 24.8% | 23 | 24.8% | -0.18 | 0.09 | 0.07 | 0.11 | — |
| — | 0.82 | 1.03 | 0.93 | +0.83 | 23.2% | 23.5 | 23.2% | -0.30 | 0.17 | 0.10 | 0.25 | — |
| — | 0.47 | 0.59 | 0.53 | +0.65 | 21.9% | 24 | 21.9% | -0.47 | 0.39 | 0.36 | 0.42 | — |
| — | 0.23 | 0.27 | 0.25 | +0.40 | 21.1% | 24.5 | 21.1% | -0.67 | 0.67 | 0.64 | 0.70 | — |
| — | 0.10 | 0.12 | 0.11 | +0.21 | 21.3% | 25 | 21.3% | -0.82 | 1.08 | 0.91 | 1.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.10 | 22.6% | 25.5 | 22.6% | -0.91 | 1.48 | 1.37 | 1.58 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 24.9% | 26 | 24.9% | -0.95 | 1.96 | 1.84 | 2.07 | — |
| — | — | 0.05 | — | +0.04 | 28.0% | 26.5 | — | — | 2.46 | 2.32 | 2.59 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 27 | 31.1% | -0.97 | 2.95 | 2.80 | 3.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 34.0% | 27.5 | 34.0% | -0.98 | 3.58 | 3.20 | 3.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 36.0% | 28 | 36.0% | -0.99 | 3.95 | 3.80 | 4.10 | — |
| — | — | 0.03 | — | +0.01 | 37.2% | 28.5 | 37.2% | -0.99 | 4.58 | 4.15 | 5.00 | — |
| — | — | 0.10 | — | +0.01 | 37.8% | 29 | 37.8% | -1.00 | 4.92 | 4.65 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 38.0% | 29.5 | 38.0% | -1.00 | 5.58 | 5.15 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 38.3% | 30 | 38.3% | -1.00 | 6.42 | 5.65 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 39.2% | 31 | 39.2% | -1.00 | 7.42 | 6.65 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 40.7% | 32 | 40.7% | -1.00 | 8.43 | 7.65 | 9.20 | — |
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.