Spot 24.22
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 10.15 | 9.18 | +1.00 | 34.5% | 15 | 34.5% | -0.00 | — | — | 0.95 | — |
| — | 6.80 | 10.15 | 8.47 | +1.00 | 33.5% | 16 | 33.5% | -0.00 | — | — | 1.20 | — |
| — | 6.05 | 9.15 | 7.60 | +1.00 | 32.9% | 17 | 32.9% | -0.00 | — | — | 2.13 | — |
| — | 5.05 | 8.20 | 6.62 | +1.00 | 32.6% | 18 | 32.6% | -0.00 | — | — | 0.95 | — |
| — | 4.05 | 7.20 | 5.62 | +1.00 | 32.3% | 19 | 32.3% | -0.01 | — | — | 0.20 | — |
| — | 3.00 | 6.20 | 4.60 | +1.00 | 31.9% | 20 | 31.9% | -0.02 | — | — | 2.10 | — |
| — | 2.60 | 5.70 | 4.15 | +1.00 | 31.6% | 20.5 | 31.6% | -0.04 | — | — | 0.93 | — |
| — | 1.70 | 5.20 | 3.45 | +1.00 | 31.4% | 21 | 31.4% | -0.07 | — | — | 0.95 | — |
| — | 2.20 | 3.40 | 2.80 | +0.98 | 31.0% | 21.5 | 31.0% | -0.10 | 0.15 | 0.11 | 0.20 | — |
| — | 1.07 | 2.76 | 1.92 | +0.92 | 30.7% | 22 | 30.7% | -0.15 | 0.18 | 0.10 | 0.26 | — |
| — | 1.58 | 2.19 | 1.89 | +0.83 | 30.3% | 22.5 | 30.3% | -0.22 | 0.29 | 0.26 | 0.32 | — |
| — | 1.07 | 1.59 | 1.33 | +0.72 | 29.9% | 23 | 29.9% | -0.30 | 0.42 | 0.34 | 0.50 | — |
| — | 0.90 | 1.29 | 1.09 | +0.62 | 29.5% | 23.5 | 29.5% | -0.38 | 0.59 | 0.47 | 0.71 | — |
| — | 0.51 | 1.04 | 0.78 | +0.52 | 29.1% | 24 | 29.1% | -0.48 | 0.80 | 0.73 | 0.86 | — |
| — | 0.29 | 0.81 | 0.55 | +0.43 | 28.7% | 24.5 | 28.7% | -0.58 | 1.05 | 0.88 | 1.22 | — |
| — | 0.33 | 0.62 | 0.47 | +0.33 | 28.3% | 25 | 28.3% | -0.68 | 1.63 | 1.22 | 2.04 | — |
| — | 0.22 | 0.30 | 0.26 | +0.25 | 28.0% | 25.5 | 28.0% | -0.76 | 1.65 | 1.22 | 2.08 | — |
| — | 0.16 | 0.30 | 0.23 | +0.18 | 27.7% | 26 | 27.7% | -0.84 | 2.25 | 2.09 | 2.41 | — |
| — | 0.05 | 0.13 | 0.09 | +0.12 | 27.4% | 26.5 | 27.4% | -0.90 | 2.65 | 2.40 | 2.90 | — |
| — | 0.05 | 0.09 | 0.07 | +0.08 | 27.3% | 27 | 27.3% | -0.94 | 3.15 | 2.85 | 3.45 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 27.2% | 27.5 | 27.2% | -0.97 | 3.50 | 2.90 | 4.10 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 27.2% | 28 | 27.2% | -0.99 | 4.04 | 2.72 | 5.35 | — |
| — | — | 0.75 | — | +0.02 | 27.3% | 28.5 | 27.3% | -1.00 | 5.03 | 3.40 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 27.6% | 29 | 27.6% | -1.00 | 5.40 | 3.75 | 7.05 | — |
| — | — | 0.95 | — | +0.01 | 28.0% | 29.5 | 28.0% | -1.00 | 5.88 | 4.20 | 7.55 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 30 | 28.6% | -1.00 | 6.28 | 4.55 | 8.00 | — |
| — | — | 0.75 | — | +0.00 | 29.3% | 30.5 | 29.3% | -1.00 | 6.88 | 5.20 | 8.55 | — |
| — | — | 0.95 | — | +0.00 | 30.2% | 31 | 30.2% | -1.00 | 7.35 | 5.70 | 9.00 | — |
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.