Spot 24.49
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.35 | 9.60 | 9.47 | +1.00 | 68.3% | 15 | 68.3% | +0.00 | — | — | 0.01 | — |
| — | 8.35 | 8.60 | 8.47 | +1.00 | 60.6% | 16 | 60.6% | +0.00 | — | — | 2.13 | — |
| — | 7.40 | 7.80 | 7.60 | +1.00 | 55.5% | 17 | 55.5% | +0.00 | — | — | 2.13 | — |
| — | 6.30 | 6.65 | 6.47 | +1.00 | 50.9% | 18 | 50.9% | +0.00 | — | — | 2.13 | — |
| — | 5.35 | 5.80 | 5.58 | +1.00 | 46.6% | 19 | 46.6% | +0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.75 | 4.47 | +1.00 | 42.2% | 20 | 42.2% | +0.00 | — | — | 0.08 | — |
| — | 3.75 | 4.95 | 4.35 | +1.00 | 40.0% | 20.5 | 40.0% | +0.00 | — | — | 0.10 | — |
| — | 3.35 | 4.00 | 3.67 | — | — | 21 | — | — | — | — | 0.05 | — |
| — | 2.82 | 3.10 | 2.96 | — | — | 21.5 | 38.6% | -0.00 | — | — | 1.26 | — |
| — | 2.39 | 2.51 | 2.45 | +1.00 | 43.4% | 22 | 43.4% | -0.00 | — | — | 0.15 | — |
| — | 1.84 | 2.29 | 2.06 | +1.00 | 47.3% | 22.5 | 47.3% | -0.02 | — | — | 0.06 | — |
| — | 1.39 | 1.71 | 1.55 | — | — | 23 | 39.6% | -0.04 | — | — | 0.20 | — |
| — | 0.85 | 1.32 | 1.08 | +0.99 | 29.2% | 23.5 | 29.2% | -0.08 | 0.01 | 0.01 | 0.02 | — |
| — | 0.42 | 0.64 | 0.53 | +0.89 | 27.8% | 24 | 27.8% | -0.32 | 0.10 | 0.07 | 0.13 | — |
| — | 0.10 | 0.18 | 0.14 | +0.49 | 27.6% | 24.5 | 27.6% | -0.71 | 0.39 | 0.34 | 0.44 | — |
| — | 0.01 | 0.03 | 0.02 | +0.10 | 27.4% | 25 | 27.4% | -0.94 | 0.79 | 0.62 | 0.95 | — |
| — | — | 0.01 | — | +0.01 | 27.2% | 25.5 | 27.2% | -1.00 | 1.25 | 1.06 | 1.44 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 26 | 26.9% | -1.00 | 1.79 | 1.58 | 2.00 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 26.5 | 27.0% | -1.00 | 2.20 | 1.89 | 2.51 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 27 | 27.4% | -1.00 | 2.72 | 2.39 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 27.5 | 28.0% | -1.00 | 3.20 | 3.00 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 28 | 28.8% | -1.00 | 3.73 | 3.50 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 28.5 | — | — | 4.25 | 4.00 | 4.50 | — |
| — | — | 0.01 | — | — | — | 29 | — | — | 4.70 | 4.40 | 5.00 | — |
| — | — | 0.01 | — | — | — | 29.5 | — | — | 5.17 | 4.90 | 5.45 | — |
| — | — | 0.01 | — | — | — | 30 | — | — | 5.90 | 5.40 | 6.40 | — |
| — | — | 0.01 | — | — | — | 30.5 | 35.2% | -1.00 | 6.75 | 6.05 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 31 | 36.8% | -1.00 | 6.95 | 6.55 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 32 | 39.7% | -1.00 | 7.88 | 7.40 | 8.35 | — |
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.