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 | |
| — | 8.95 | 9.30 | 9.12 | +1.00 | 61.1% | 15 | 61.1% | +0.00 | — | — | 0.01 | — |
| — | 7.95 | 8.80 | 8.38 | +1.00 | 55.3% | 16 | 55.3% | +0.00 | — | — | 0.05 | — |
| — | 6.95 | 7.50 | 7.22 | — | — | 17 | — | — | — | — | 0.06 | — |
| — | 5.95 | 6.30 | 6.12 | +1.00 | 47.7% | 18 | 47.7% | +0.00 | — | — | 0.18 | — |
| — | 4.95 | 5.30 | 5.12 | +1.00 | 43.6% | 19 | 43.6% | +0.00 | — | — | 0.24 | — |
| — | 3.95 | 4.40 | 4.17 | +1.00 | 39.2% | 20 | 39.2% | -0.00 | — | — | 0.95 | — |
| — | 3.45 | 3.80 | 3.62 | +1.00 | 37.0% | 20.5 | 37.0% | -0.00 | — | — | 0.15 | — |
| — | 2.99 | 3.80 | 3.40 | +1.00 | 35.1% | 21 | 35.1% | -0.00 | — | — | 0.09 | — |
| — | 2.40 | 2.88 | 2.64 | +1.00 | 33.9% | 21.5 | 33.9% | -0.00 | — | — | 0.20 | — |
| — | 2.02 | 2.36 | 2.19 | +1.00 | 33.5% | 22 | 33.5% | -0.01 | — | — | 0.25 | — |
| — | 1.42 | 1.82 | 1.62 | +0.99 | 32.5% | 22.5 | 32.5% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.15 | 1.30 | 1.23 | +0.97 | 29.9% | 23 | 29.9% | -0.09 | — | — | 0.04 | — |
| — | 0.69 | 0.83 | 0.76 | +0.89 | 26.9% | 23.5 | 26.9% | -0.24 | 0.09 | 0.07 | 0.10 | — |
| — | 0.30 | 0.38 | 0.34 | +0.66 | 24.7% | 24 | 24.7% | -0.52 | 0.29 | 0.24 | 0.35 | — |
| — | 0.09 | 0.12 | 0.10 | +0.31 | 23.4% | 24.5 | 23.4% | -0.81 | 0.64 | 0.57 | 0.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 23.2% | 25 | 23.2% | -0.96 | 1.13 | 0.94 | 1.32 | — |
| — | — | 0.01 | — | +0.01 | 23.6% | 25.5 | 23.6% | -0.99 | 1.65 | 1.50 | 1.79 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 26 | 24.1% | -1.00 | 2.13 | 1.99 | 2.28 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 26.5 | 24.6% | -1.00 | 2.79 | 2.37 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 27 | 25.2% | -1.00 | 3.08 | 2.82 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 27.5 | 26.0% | -1.00 | 3.73 | 3.45 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 28 | 26.9% | -1.00 | 4.08 | 3.85 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 28.5 | 28.0% | -1.00 | 4.72 | 4.40 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 29 | 29.1% | -1.00 | 5.15 | 4.85 | 5.45 | 1,754 |
| — | — | 0.01 | — | +0.00 | 30.3% | 29.5 | 30.3% | -1.00 | 5.70 | 5.35 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 30 | 31.5% | -1.00 | 6.05 | 5.80 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 30.5 | 32.6% | -1.00 | 6.80 | 6.40 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 33.6% | 31 | 33.6% | -1.00 | 7.17 | 6.80 | 7.55 | — |
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.