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 | |
| — | 7.50 | 9.00 | 8.25 | +1.00 | 66.4% | 17 | 66.4% | -0.00 | — | — | 0.05 | — |
| — | 7.00 | 8.60 | 7.80 | +1.00 | 64.2% | 17.5 | 64.2% | -0.00 | — | — | 0.20 | — |
| — | 6.40 | 7.30 | 6.85 | +1.00 | 61.8% | 18 | 61.8% | -0.00 | — | — | 0.20 | — |
| — | 6.00 | 7.25 | 6.62 | +1.00 | 59.1% | 18.5 | 59.1% | -0.00 | — | — | 0.51 | — |
| — | 5.45 | 6.30 | 5.88 | +1.00 | 56.1% | 19 | 56.1% | -0.00 | — | — | 0.08 | — |
| — | 4.95 | 5.70 | 5.33 | +1.00 | 52.8% | 19.5 | 52.8% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 5.70 | 5.10 | +1.00 | 49.4% | 20 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 5.30 | 4.60 | +0.99 | 46.1% | 20.5 | 46.1% | -0.01 | — | — | 0.01 | — |
| — | 3.45 | 4.35 | 3.90 | +0.99 | 43.4% | 21 | 43.4% | -0.01 | — | — | 0.04 | — |
| — | 3.05 | 3.90 | 3.48 | +0.98 | 41.4% | 21.5 | 41.4% | -0.02 | — | — | 0.01 | — |
| — | 2.26 | 2.95 | 2.60 | +0.97 | 40.3% | 22 | 40.3% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 2.12 | 2.35 | 2.23 | +0.93 | 39.9% | 22.5 | 39.9% | -0.07 | 0.10 | 0.04 | 0.15 | — |
| — | 1.68 | 1.85 | 1.76 | +0.87 | 40.0% | 23 | 40.0% | -0.13 | 0.10 | 0.09 | 0.12 | — |
| — | 1.26 | 1.45 | 1.35 | +0.78 | 40.3% | 23.5 | 40.3% | -0.22 | 0.21 | 0.19 | 0.24 | — |
| — | 0.94 | 1.07 | 1.00 | +0.66 | 40.7% | 24 | 40.7% | -0.34 | 0.38 | 0.35 | 0.40 | — |
| — | 0.67 | 0.76 | 0.71 | +0.54 | 41.2% | 24.5 | 41.2% | -0.46 | 0.57 | 0.54 | 0.60 | — |
| — | 0.44 | 0.52 | 0.48 | +0.41 | 41.5% | 25 | 41.5% | -0.59 | 0.82 | 0.75 | 0.90 | — |
| — | 0.26 | 0.34 | 0.30 | +0.30 | 41.9% | 25.5 | 41.9% | -0.70 | 1.22 | 0.97 | 1.46 | — |
| — | 0.13 | 0.23 | 0.18 | +0.22 | 42.4% | 26 | 42.4% | -0.79 | 1.50 | 1.32 | 1.68 | — |
| — | 0.12 | 0.21 | 0.17 | +0.15 | 43.1% | 26.5 | 43.1% | -0.86 | 1.82 | 1.56 | 2.09 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 43.8% | 27 | 43.8% | -0.91 | 2.48 | 2.03 | 2.92 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 44.6% | 27.5 | 44.6% | -0.95 | 2.76 | 2.47 | 3.05 | — |
| — | — | 0.04 | — | +0.04 | 45.6% | 28 | 45.6% | -0.97 | 3.17 | 2.80 | 3.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 48.0% | 29 | 48.0% | -0.99 | 4.25 | 3.95 | 4.55 | — |
| — | — | 0.01 | — | +0.01 | 51.2% | 30 | 51.2% | -1.00 | 4.97 | 4.40 | 5.55 | — |
| — | — | 0.75 | — | +0.00 | 55.5% | 31 | 55.5% | -1.00 | 6.17 | 5.05 | 7.30 | — |
| — | — | 1.13 | — | +0.00 | 61.2% | 32 | 61.2% | -1.00 | 7.05 | 6.05 | 8.05 | — |
| — | — | 0.03 | — | +0.00 | 68.2% | 33 | 68.2% | -1.00 | 8.10 | 7.05 | 9.15 | — |
| — | — | 0.03 | — | +0.00 | 76.6% | 34 | 76.6% | -1.00 | 8.95 | 8.05 | 9.85 | — |
| — | — | 0.02 | — | +0.01 | 86.4% | 35 | 86.4% | -1.00 | 10.62 | 10.00 | 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.