Spot 24.59
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.40 | 9.05 | 8.22 | +1.00 | 161.3% | 17 | 161.3% | -0.00 | — | — | 0.01 | — |
| — | 7.00 | 7.55 | 7.28 | +1.00 | 148.6% | 17.5 | 148.6% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 7.05 | 6.45 | +1.00 | 136.6% | 18 | 136.6% | -0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.45 | 6.20 | +1.00 | 125.2% | 18.5 | 125.2% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.90 | 5.70 | +1.00 | 114.6% | 19 | 114.6% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.50 | 5.25 | +1.00 | 104.8% | 19.5 | 104.8% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 5.00 | 4.75 | +1.00 | 95.8% | 20 | 95.8% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 5.10 | 4.15 | +1.00 | 87.5% | 20.5 | 87.5% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.95 | 3.73 | +1.00 | 79.5% | 21 | 79.5% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.75 | 3.38 | +1.00 | 71.5% | 21.5 | 71.5% | -0.00 | — | — | 0.01 | — |
| — | 2.35 | 3.50 | 2.92 | +0.99 | 63.0% | 22 | 63.0% | -0.01 | — | — | 0.01 | — |
| — | 2.04 | 2.44 | 2.24 | +0.99 | 54.7% | 22.5 | 54.7% | -0.01 | — | — | 0.01 | — |
| — | 1.52 | 1.71 | 1.61 | +0.97 | 48.2% | 23 | 48.2% | -0.03 | — | — | 0.01 | — |
| — | 1.09 | 1.23 | 1.16 | +0.92 | 44.9% | 23.5 | 44.9% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 0.66 | 0.79 | 0.72 | +0.78 | 44.3% | 24 | 44.3% | -0.23 | 0.12 | 0.10 | 0.13 | — |
| — | 0.33 | 0.41 | 0.37 | +0.55 | 45.6% | 24.5 | 45.6% | -0.45 | 0.28 | 0.25 | 0.30 | — |
| — | 0.17 | 0.20 | 0.18 | +0.33 | 47.9% | 25 | 47.9% | -0.67 | 0.57 | 0.53 | 0.62 | — |
| 653 | 0.07 | 0.09 | 0.08 | +0.18 | 51.3% | 25.5 | 51.3% | -0.83 | 0.95 | 0.88 | 1.03 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 55.5% | 26 | — | — | 1.36 | 1.20 | 1.52 | — |
| 166 | 0.01 | 0.05 | 0.03 | — | — | 26.5 | — | — | 1.99 | 1.66 | 2.31 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 62.8% | 27 | 62.8% | -0.99 | 2.37 | 2.11 | 2.62 | — |
| — | — | 0.01 | — | +0.01 | 64.5% | 27.5 | 64.5% | -1.00 | 2.77 | 2.44 | 3.10 | — |
| — | — | 0.03 | — | +0.00 | 65.4% | 28 | 65.4% | -1.00 | 3.20 | 2.80 | 3.60 | — |
| — | — | 0.24 | — | +0.00 | 66.5% | 28.5 | 66.5% | -1.00 | 3.70 | 3.40 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 68.1% | 29 | 68.1% | -1.00 | 4.45 | 3.50 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 72.9% | 30 | 72.9% | -1.00 | 5.05 | 4.55 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 78.7% | 31 | 78.7% | -1.00 | 6.08 | 5.05 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 84.4% | 32 | 84.4% | -1.00 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.01 | — | +0.00 | 89.6% | 33 | 89.6% | -1.00 | 8.53 | 7.65 | 9.40 | — |
| — | — | 0.01 | — | +0.00 | 93.9% | 34 | 93.9% | -1.00 | 9.40 | 8.50 | 10.30 | — |
| — | — | 0.02 | — | +0.00 | 96.9% | 35 | 96.9% | -1.00 | 10.65 | 10.05 | 11.25 | — |
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.