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 | |
| — | 9.15 | 11.00 | 10.07 | +1.00 | 47.3% | 14 | 47.3% | -0.01 | — | — | 0.05 | — |
| 181 | 8.35 | 9.95 | 9.15 | +1.00 | 44.1% | 15 | 44.1% | -0.02 | — | — | 0.06 | — |
| — | 7.20 | 9.20 | 8.20 | +1.00 | 40.7% | 16 | 40.7% | -0.02 | — | — | 0.09 | — |
| 57 | 6.15 | 8.25 | 7.20 | +1.00 | 37.5% | 17 | 37.5% | -0.03 | — | — | 0.10 | — |
| — | 5.90 | 6.45 | 6.17 | +0.98 | 34.5% | 18 | 34.5% | -0.05 | 0.15 | 0.02 | 0.28 | — |
| — | 5.00 | 5.50 | 5.25 | +0.95 | 31.9% | 19 | 31.9% | -0.07 | 0.12 | 0.07 | 0.17 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 20 | — | — | 0.21 | 0.18 | 0.25 | — |
| — | 3.20 | 3.70 | 3.45 | +0.86 | 28.0% | 21 | 28.0% | -0.17 | 0.35 | 0.13 | 0.57 | — |
| — | 2.45 | 2.69 | 2.57 | +0.78 | 26.7% | 22 | 26.7% | -0.25 | 0.54 | 0.52 | 0.56 | — |
| — | 1.80 | 1.97 | 1.89 | +0.68 | 25.6% | 23 | 25.6% | -0.36 | 0.87 | 0.83 | 0.91 | — |
| — | 1.23 | 1.38 | 1.30 | +0.55 | 24.9% | 24 | 24.9% | -0.48 | 1.32 | 1.26 | 1.39 | — |
| — | 0.87 | 0.92 | 0.90 | +0.42 | 24.4% | 25 | — | — | 1.86 | 1.82 | 1.91 | — |
| — | 0.55 | 0.60 | 0.57 | — | — | 26 | — | — | 2.56 | 2.33 | 2.78 | — |
| — | 0.33 | 0.37 | 0.35 | — | — | 27 | 26.3% | -0.81 | 3.40 | 3.25 | 3.55 | — |
| — | 0.16 | 0.23 | 0.20 | +0.14 | 24.8% | 28 | 24.8% | -0.87 | 4.38 | 4.10 | 4.65 | — |
| — | 0.11 | 0.14 | 0.12 | — | — | 29 | 25.5% | -0.91 | 5.12 | 4.90 | 5.35 | — |
| — | 0.07 | 0.15 | 0.11 | +0.06 | 26.4% | 30 | 26.4% | -0.95 | 6.20 | 6.00 | 6.40 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 31 | — | — | 7.10 | 6.05 | 8.15 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 28.5% | 32 | 28.5% | -0.99 | 8.07 | 7.05 | 9.10 | — |
| — | — | 0.10 | — | +0.03 | 29.6% | 33 | — | — | 9.15 | 8.05 | 10.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 31.7% | 35 | — | — | 11.07 | 9.90 | 12.25 | — |
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.