Spot 24.91
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 12.50 | 10.35 | +1.00 | 73.9% | 15 | 73.9% | -0.00 | — | — | 0.65 | — |
| — | 6.50 | 11.10 | 8.80 | +1.00 | 76.7% | 16 | 76.7% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 10.30 | 7.90 | +1.00 | 75.7% | 17 | 75.7% | -0.00 | — | — | 2.13 | — |
| — | 4.50 | 9.30 | 6.90 | +1.00 | 70.9% | 18 | 70.9% | -0.00 | — | — | 0.22 | — |
| — | 3.65 | 8.20 | 5.92 | +1.00 | 63.0% | 19 | 63.0% | -0.00 | — | — | 0.22 | — |
| — | 2.95 | 7.50 | 5.22 | +1.00 | 54.2% | 20 | 54.2% | -0.00 | — | — | 0.10 | — |
| — | 2.00 | 6.50 | 4.25 | +0.99 | 46.1% | 21 | 46.1% | -0.01 | — | — | 0.23 | — |
| — | 1.00 | 5.55 | 3.27 | +0.98 | 42.4% | 21.5 | 42.4% | -0.02 | — | — | 0.23 | — |
| — | 0.74 | 5.00 | 2.87 | +0.97 | 39.1% | 22 | 39.1% | -0.03 | — | — | 0.15 | — |
| — | 0.05 | 4.95 | 2.50 | +0.94 | 36.3% | 22.5 | 36.3% | -0.06 | — | — | 0.24 | — |
| — | — | 4.80 | — | +0.90 | 34.1% | 23 | 34.1% | -0.10 | — | — | 0.03 | — |
| — | — | 4.80 | — | +0.81 | 32.2% | 23.5 | 32.2% | -0.19 | 0.04 | 0.01 | 0.06 | — |
| — | — | 4.80 | — | +0.67 | 30.6% | 24 | 30.6% | -0.33 | 0.10 | 0.01 | 0.18 | — |
| — | 0.56 | 0.98 | 0.77 | +0.48 | 29.6% | 24.5 | 29.6% | -0.52 | 0.23 | 0.21 | 0.26 | — |
| — | 0.32 | 0.37 | 0.34 | +0.30 | 28.9% | 25 | 28.9% | -0.70 | 0.52 | 0.36 | 0.67 | — |
| — | 0.08 | 0.25 | 0.17 | +0.17 | 29.2% | 25.5 | 29.2% | -0.84 | 0.73 | 0.51 | 0.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.09 | 30.4% | 26 | 30.4% | -0.92 | 1.23 | 0.79 | 1.66 | — |
| — | — | 0.05 | — | +0.04 | 32.7% | 26.5 | 32.7% | -0.97 | 1.58 | 1.31 | 1.86 | — |
| — | — | 0.05 | — | +0.02 | 36.0% | 27 | 36.0% | -1.00 | 2.33 | 0.35 | 4.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 40.2% | 27.5 | 40.2% | -1.00 | 2.55 | 0.35 | 4.75 | — |
| — | — | 0.04 | — | +0.00 | 45.2% | 28 | 45.2% | -1.00 | 3.00 | 1.05 | 4.95 | — |
| — | — | 0.67 | — | +0.00 | 50.5% | 28.5 | 50.5% | -1.00 | 4.15 | 2.30 | 6.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 56.1% | 29 | 56.1% | -1.00 | 4.15 | 1.80 | 6.50 | — |
| — | — | 4.80 | — | +0.00 | 62.1% | 29.5 | 62.1% | -1.00 | 4.50 | 2.55 | 6.45 | — |
| — | — | 0.08 | — | +0.00 | 68.1% | 30 | 68.1% | -1.00 | 5.19 | 2.88 | 7.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 74.2% | 30.5 | 74.2% | -1.00 | 5.75 | 3.50 | 8.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 80.4% | 31 | 80.4% | -1.00 | 6.05 | 4.05 | 8.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 86.6% | 31.5 | 86.6% | -1.00 | 6.90 | 4.80 | 9.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 92.8% | 32 | 92.8% | -1.00 | 7.22 | 4.95 | 9.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 98.9% | 32.5 | 98.9% | -1.00 | 7.67 | 5.35 | 10.00 | — |
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.