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 | |
| — | 9.95 | 10.80 | 10.38 | +1.00 | 63.4% | 14 | 63.4% | +0.00 | — | — | 0.79 | — |
| — | 8.95 | 9.80 | 9.38 | +1.00 | 58.0% | 15 | 58.0% | -0.00 | — | — | 1.00 | — |
| — | 7.95 | 8.85 | 8.40 | +1.00 | 52.5% | 16 | 52.5% | -0.00 | — | — | 1.00 | — |
| — | 6.95 | 7.80 | 7.38 | +1.00 | 47.2% | 17 | 47.2% | -0.00 | — | — | 1.00 | — |
| — | 5.90 | 7.05 | 6.47 | +1.00 | 42.3% | 18 | 42.3% | -0.00 | — | — | 0.30 | — |
| — | 4.90 | 6.00 | 5.45 | +1.00 | 38.0% | 19 | 38.0% | -0.00 | — | — | 0.10 | — |
| — | 4.05 | 4.35 | 4.20 | +1.00 | 34.4% | 20 | 34.4% | -0.00 | — | — | 0.05 | — |
| — | 3.45 | 3.95 | 3.70 | +1.00 | 32.8% | 20.5 | 32.8% | -0.00 | — | — | 1.00 | — |
| — | 2.99 | 4.00 | 3.50 | +1.00 | 31.3% | 21 | 31.3% | -0.01 | — | — | 0.23 | — |
| — | 2.48 | 3.10 | 2.79 | +1.00 | 29.9% | 21.5 | 29.9% | -0.02 | — | — | 0.04 | — |
| — | 2.00 | 2.86 | 2.43 | +1.00 | 28.6% | 22 | 28.6% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.40 | 1.85 | 1.62 | +0.99 | 27.0% | 22.5 | 27.0% | -0.08 | — | — | 0.07 | — |
| — | 1.09 | 1.38 | 1.24 | +0.96 | 25.3% | 23 | 25.3% | -0.17 | 0.09 | 0.06 | 0.12 | — |
| — | 0.49 | 0.82 | 0.66 | +0.85 | 23.5% | 23.5 | 23.5% | -0.30 | 0.18 | 0.13 | 0.24 | — |
| — | 0.40 | 0.44 | 0.42 | +0.61 | 21.9% | 24 | 21.9% | -0.50 | 0.40 | 0.36 | 0.43 | — |
| — | 0.14 | 0.17 | 0.15 | +0.32 | 21.0% | 24.5 | 21.0% | -0.72 | 0.69 | 0.61 | 0.78 | — |
| — | 0.06 | 0.07 | 0.07 | +0.14 | 21.5% | 25 | 21.5% | -0.88 | 1.15 | 1.04 | 1.25 | — |
| — | — | 0.03 | — | +0.07 | 23.7% | 25.5 | 23.7% | -0.94 | 1.66 | 1.51 | 1.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 27.1% | 26 | 27.1% | -0.97 | 2.08 | 1.87 | 2.28 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 30.7% | 26.5 | 30.7% | -0.98 | 2.63 | 2.45 | 2.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.1% | 27 | 33.1% | -0.99 | 3.06 | 2.82 | 3.30 | — |
| — | — | 0.02 | — | +0.01 | 33.6% | 27.5 | 33.6% | -0.99 | 3.88 | 3.35 | 4.40 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 28 | 32.7% | -1.00 | 3.88 | 3.40 | 4.35 | — |
| — | — | 0.12 | — | +0.00 | 31.5% | 28.5 | 31.5% | -1.00 | 4.78 | 4.40 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 29 | 30.7% | -1.00 | 5.28 | 4.90 | 5.65 | — |
| — | — | 0.05 | — | +0.00 | 30.4% | 29.5 | 30.4% | -1.00 | 5.83 | 5.20 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 30 | 30.6% | -1.00 | 6.08 | 5.45 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 31 | 31.9% | -1.00 | 7.08 | 6.45 | 7.70 | — |
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.