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 | |
| — | 8.90 | 9.75 | 9.32 | — | — | 15 | — | — | — | — | 0.95 | — |
| — | 8.05 | 8.60 | 8.32 | — | — | 16 | — | — | — | — | 0.95 | — |
| — | 6.75 | 7.75 | 7.25 | — | — | 17 | — | — | — | — | 0.75 | — |
| — | 5.75 | 7.55 | 6.65 | — | — | 18 | — | — | — | — | 0.20 | — |
| — | 4.85 | 6.00 | 5.42 | — | — | 19 | — | — | — | — | 0.10 | — |
| — | 4.10 | 4.55 | 4.33 | — | — | 20 | — | — | — | — | 0.20 | — |
| — | 3.60 | 4.15 | 3.88 | — | — | 20.5 | — | — | — | — | 0.75 | — |
| — | 3.30 | 3.75 | 3.52 | — | — | 21 | — | — | — | — | 0.03 | — |
| — | 2.70 | 3.45 | 3.08 | — | — | 21.5 | — | — | — | — | 0.75 | — |
| — | 2.19 | 2.45 | 2.32 | — | — | 22 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 1.62 | 2.92 | 2.27 | — | — | 22.5 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 1.23 | 1.65 | 1.44 | — | — | 23 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 0.81 | 1.09 | 0.95 | — | — | 23.5 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 0.50 | 0.53 | 0.52 | — | — | 24 | — | — | 0.28 | 0.26 | 0.29 | — |
| — | 0.20 | 0.23 | 0.21 | — | — | 24.5 | — | — | 0.55 | 0.50 | 0.59 | — |
| 11,404 | 0.07 | 0.09 | 0.08 | — | — | 25 | — | — | 0.92 | 0.82 | 1.01 | — |
| — | 0.02 | 0.04 | 0.03 | +0.08 | 22.6% | 25.5 | 22.6% | -0.94 | 1.40 | 1.23 | 1.57 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 23.5% | 26 | 23.5% | -0.98 | 1.96 | 1.70 | 2.22 | — |
| — | — | 0.01 | — | — | — | 26.5 | — | — | 2.45 | 2.16 | 2.74 | — |
| — | — | 0.02 | — | — | — | 27 | 24.8% | -1.00 | 2.96 | 2.68 | 3.25 | — |
| — | — | 0.08 | — | +0.00 | 25.4% | 27.5 | 25.4% | -1.00 | 3.65 | 3.15 | 4.15 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 4.10 | 3.60 | 4.60 | — |
| — | — | 0.08 | — | — | — | 28.5 | 26.7% | -1.00 | 4.58 | 4.10 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 29 | 27.5% | -1.00 | 4.95 | 4.55 | 5.35 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 29.5 | 28.3% | -1.00 | 5.78 | 5.15 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 30 | 29.2% | -1.00 | 6.17 | 5.55 | 6.80 | — |
| — | — | 0.10 | — | — | — | 31 | — | — | 7.20 | 6.65 | 7.75 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 32 | 33.4% | -1.00 | 8.20 | 7.55 | 8.85 | — |
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.