Spot 24.42
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 11.35 | 9.93 | — | — | 15 | — | — | — | — | 0.75 | — |
| — | 7.45 | 10.35 | 8.90 | +1.00 | 35.0% | 16 | 35.0% | -0.00 | — | — | 0.75 | — |
| — | 6.45 | 9.35 | 7.90 | +1.00 | 34.1% | 17 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 5.45 | 8.35 | 6.90 | +1.00 | 33.7% | 18 | 33.7% | -0.00 | — | — | 0.75 | — |
| — | 4.65 | 7.35 | 6.00 | +1.00 | 33.2% | 19 | 33.2% | -0.01 | — | — | 0.18 | — |
| — | 3.65 | 6.35 | 5.00 | +1.00 | 32.5% | 20 | 32.5% | -0.02 | — | — | 0.65 | — |
| — | 3.10 | 5.85 | 4.47 | +1.00 | 32.0% | 20.5 | 32.0% | -0.03 | — | — | 0.95 | — |
| — | 2.60 | 5.35 | 3.98 | — | — | 21 | — | — | — | — | 0.75 | — |
| — | 2.15 | 4.85 | 3.50 | — | — | 21.5 | — | — | — | — | 0.36 | — |
| — | 1.20 | 3.50 | 2.35 | — | — | 22 | — | — | 0.17 | 0.12 | 0.21 | — |
| — | 1.46 | 3.45 | 2.46 | — | — | 22.5 | — | — | 0.17 | 0.03 | 0.30 | — |
| — | 1.51 | 2.36 | 1.94 | — | — | 23 | 29.4% | -0.26 | 0.36 | 0.32 | 0.40 | — |
| — | 1.16 | 1.48 | 1.32 | +0.66 | 28.9% | 23.5 | 28.9% | -0.35 | 0.50 | 0.43 | 0.57 | — |
| — | 0.85 | 1.00 | 0.93 | +0.56 | 28.5% | 24 | 28.5% | -0.45 | 0.70 | 0.63 | 0.77 | — |
| — | 0.60 | 0.83 | 0.71 | +0.46 | 28.1% | 24.5 | 28.1% | -0.55 | 0.96 | 0.86 | 1.07 | — |
| — | 0.40 | 0.53 | 0.47 | +0.36 | 27.8% | 25 | 27.8% | -0.65 | 1.21 | 1.09 | 1.32 | — |
| — | 0.23 | 0.33 | 0.28 | +0.27 | 27.6% | 25.5 | 27.6% | -0.74 | 1.65 | 1.52 | 1.77 | — |
| — | 0.16 | 0.23 | 0.20 | +0.20 | 27.5% | 26 | 27.5% | -0.82 | 2.27 | 1.81 | 2.73 | — |
| — | 0.08 | 0.17 | 0.12 | +0.14 | 27.4% | 26.5 | 27.4% | -0.89 | 2.80 | 2.10 | 3.50 | — |
| — | 0.05 | 0.19 | 0.12 | +0.09 | 27.5% | 27 | 27.5% | -0.93 | 2.95 | 2.50 | 3.40 | — |
| — | 0.03 | 0.17 | 0.10 | +0.06 | 27.5% | 27.5 | 27.5% | -0.97 | 3.65 | 2.95 | 4.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 27.7% | 28 | 27.7% | -0.99 | 4.30 | 3.45 | 5.15 | — |
| — | — | 0.21 | — | +0.02 | 27.9% | 28.5 | 27.9% | -1.00 | 4.78 | 3.95 | 5.60 | — |
| — | — | 0.75 | — | +0.01 | 28.2% | 29 | 28.2% | -1.00 | 5.40 | 4.45 | 6.35 | — |
| — | — | 0.75 | — | +0.01 | 28.6% | 29.5 | 28.6% | -1.00 | 5.75 | 4.95 | 6.55 | — |
| — | — | 0.75 | — | +0.01 | 29.0% | 30 | — | — | 6.33 | 5.30 | 7.35 | — |
| — | — | 0.75 | — | +0.00 | 29.4% | 30.5 | 29.4% | -1.00 | 6.75 | 5.80 | 7.70 | — |
| — | — | 0.75 | — | +0.00 | 29.9% | 31 | 29.9% | -1.00 | 7.28 | 5.80 | 8.75 | — |
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.