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 | |
| — | 9.45 | 11.35 | 10.40 | +1.00 | 47.7% | 14 | 47.7% | -0.01 | — | — | 0.05 | — |
| — | 8.45 | 9.65 | 9.05 | +1.00 | 44.2% | 15 | — | — | — | — | 0.15 | — |
| — | 7.45 | 8.65 | 8.05 | +1.00 | 40.7% | 16 | 40.7% | -0.02 | — | — | 0.09 | — |
| — | 6.45 | 8.05 | 7.25 | — | — | 17 | 37.4% | -0.03 | — | — | 0.10 | — |
| — | 6.05 | 6.70 | 6.38 | — | — | 18 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 4.90 | 5.65 | 5.28 | — | — | 19 | 31.8% | -0.06 | 0.10 | 0.07 | 0.14 | — |
| — | 4.20 | 4.70 | 4.45 | +0.92 | 29.7% | 20 | — | — | 0.20 | 0.14 | 0.25 | — |
| — | 3.25 | 3.80 | 3.52 | +0.87 | 27.9% | 21 | 27.9% | -0.15 | 0.29 | 0.25 | 0.34 | — |
| — | 2.55 | 2.90 | 2.73 | +0.80 | 26.6% | 22 | 26.6% | -0.23 | 0.48 | 0.41 | 0.55 | — |
| — | 1.93 | 2.25 | 2.09 | +0.70 | 25.7% | 23 | — | — | 0.72 | 0.63 | 0.82 | — |
| — | 1.36 | 1.52 | 1.44 | — | — | 24 | — | — | 1.14 | 1.01 | 1.26 | — |
| — | 0.84 | 1.04 | 0.94 | — | — | 25 | — | — | 1.68 | 1.58 | 1.78 | — |
| — | 0.59 | 0.65 | 0.62 | — | — | 26 | — | — | 2.36 | 2.26 | 2.46 | — |
| — | 0.35 | 0.43 | 0.39 | — | — | 27 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 0.11 | 0.27 | 0.19 | — | — | 28 | 25.0% | -0.86 | 4.10 | 3.60 | 4.60 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 29 | 25.4% | -0.93 | 5.12 | 4.70 | 5.55 | — |
| — | 0.05 | 0.17 | 0.11 | +0.07 | 26.0% | 30 | — | — | 5.97 | 5.65 | 6.30 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 31 | — | — | 6.85 | 5.90 | 7.80 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 32 | 27.3% | -1.00 | 7.88 | 6.95 | 8.80 | — |
| — | — | 0.08 | — | +0.02 | 28.1% | 33 | 28.1% | -1.00 | 8.78 | 7.75 | 9.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 29.8% | 35 | 29.8% | -1.00 | 10.75 | 9.80 | 11.70 | — |
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.