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 | 10.35 | 9.85 | +1.00 | 59.6% | 15 | 59.6% | +0.00 | — | — | 0.95 | — |
| — | 8.30 | 9.35 | 8.82 | +1.00 | 54.0% | 16 | 54.0% | +0.00 | — | — | 0.95 | — |
| — | 7.40 | 8.30 | 7.85 | +1.00 | 48.6% | 17 | 48.6% | -0.00 | — | — | 1.00 | — |
| — | 6.30 | 7.85 | 7.08 | +1.00 | 43.6% | 18 | 43.6% | -0.00 | — | — | 0.15 | — |
| — | 5.30 | 6.65 | 5.97 | +1.00 | 39.1% | 19 | 39.1% | -0.00 | — | — | 0.10 | — |
| — | 4.35 | 4.85 | 4.60 | +1.00 | 35.5% | 20 | 35.5% | -0.00 | — | — | 0.42 | — |
| — | 3.80 | 4.80 | 4.30 | +1.00 | 34.2% | 20.5 | 34.2% | -0.00 | — | — | 0.77 | — |
| — | 2.89 | 3.85 | 3.37 | +1.00 | 33.3% | 21 | 33.3% | -0.00 | — | — | 0.10 | — |
| — | 2.83 | 3.75 | 3.29 | +1.00 | 32.6% | 21.5 | 32.6% | -0.01 | — | — | 0.99 | — |
| — | 2.26 | 2.81 | 2.54 | +1.00 | 31.5% | 22 | 31.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.75 | 3.55 | 2.65 | +1.00 | 29.3% | 22.5 | 29.3% | -0.05 | — | — | 0.03 | — |
| — | 1.29 | 1.80 | 1.54 | +1.00 | 27.0% | 23 | 27.0% | -0.10 | 0.06 | 0.03 | 0.09 | — |
| — | 0.79 | 1.27 | 1.03 | +0.98 | 24.7% | 23.5 | 24.7% | -0.21 | 0.11 | 0.07 | 0.15 | — |
| — | 0.49 | 0.71 | 0.60 | +0.79 | 23.1% | 24 | 23.1% | -0.39 | 0.23 | 0.20 | 0.26 | — |
| — | 0.23 | 0.25 | 0.24 | +0.42 | 22.3% | 24.5 | 22.3% | -0.62 | 0.54 | 0.45 | 0.62 | — |
| — | 0.07 | 0.11 | 0.09 | +0.20 | 22.5% | 25 | 22.5% | -0.81 | 0.84 | 0.74 | 0.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.10 | 24.2% | 25.5 | 24.2% | -0.92 | 1.27 | 0.94 | 1.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 27.7% | 26 | 27.7% | -0.95 | 1.80 | 1.54 | 2.07 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 31.3% | 26.5 | 31.3% | -0.97 | 2.23 | 1.91 | 2.56 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 33.6% | 27 | 33.6% | -0.99 | 2.82 | 2.49 | 3.15 | — |
| — | — | 0.03 | — | +0.01 | 33.7% | 27.5 | 33.7% | -1.00 | 3.33 | 2.85 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 28 | 32.5% | -1.00 | 3.70 | 3.35 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 28.5 | 31.2% | -1.00 | 4.22 | 3.85 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 29 | 30.4% | -1.00 | 4.75 | 4.45 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 29.5 | 30.3% | -1.00 | 5.30 | 4.85 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 30.7% | 30 | 30.7% | -1.00 | 6.08 | 5.35 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 31 | 32.3% | -1.00 | 7.08 | 6.35 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 32 | 34.2% | -1.00 | 8.07 | 7.35 | 8.80 | — |
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.