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 | |
| — | 7.95 | 12.50 | 10.22 | +1.00 | 61.4% | 15 | 61.4% | -0.00 | — | — | 0.23 | — |
| — | 6.70 | 10.65 | 8.68 | +1.00 | 64.1% | 16 | 64.1% | -0.00 | — | — | 0.23 | — |
| — | 5.75 | 9.65 | 7.70 | +1.00 | 60.2% | 17 | 60.2% | -0.00 | — | — | 2.13 | — |
| — | 4.50 | 9.30 | 6.90 | +1.00 | 53.9% | 18 | 53.9% | -0.00 | — | — | 0.24 | — |
| — | 3.95 | 8.50 | 6.22 | +1.00 | 47.4% | 19 | 47.4% | -0.00 | — | — | 0.24 | — |
| — | 2.50 | 6.55 | 4.53 | +0.99 | 41.6% | 20 | 41.6% | -0.01 | — | — | 0.25 | — |
| — | 1.55 | 6.35 | 3.95 | +0.98 | 37.1% | 21 | 37.1% | -0.02 | — | — | 0.24 | — |
| — | 1.00 | 5.85 | 3.42 | +0.97 | 35.3% | 21.5 | 35.3% | -0.03 | — | — | 0.25 | — |
| — | 1.00 | 5.50 | 3.25 | +0.95 | 33.8% | 22 | 33.8% | -0.05 | — | — | 0.46 | — |
| — | 0.78 | 4.95 | 2.87 | +0.91 | 32.6% | 22.5 | 32.6% | -0.09 | — | — | 0.47 | — |
| — | — | 4.80 | — | +0.84 | 31.6% | 23 | 31.6% | -0.16 | 0.07 | 0.04 | 0.10 | — |
| — | 1.05 | 1.80 | 1.43 | +0.75 | 30.8% | 23.5 | 30.8% | -0.25 | 0.17 | 0.01 | 0.33 | — |
| — | — | 4.80 | — | +0.63 | 30.1% | 24 | 30.1% | -0.37 | — | — | 0.43 | — |
| — | 0.75 | 4.95 | 2.85 | +0.49 | 29.5% | 24.5 | 29.5% | -0.51 | 0.29 | 0.16 | 0.43 | — |
| — | 0.48 | 0.70 | 0.59 | +0.36 | 28.9% | 25 | 28.9% | -0.65 | 0.42 | 0.20 | 0.65 | — |
| — | — | 0.40 | — | +0.25 | 28.7% | 25.5 | — | — | — | — | 1.00 | — |
| — | 0.18 | 0.20 | 0.19 | — | — | 26 | 28.7% | -0.85 | 1.20 | 0.79 | 1.61 | — |
| — | — | 0.11 | — | +0.10 | 29.1% | 26.5 | 29.1% | -0.91 | 1.60 | 1.06 | 2.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.06 | 30.0% | 27 | 30.0% | -0.95 | 2.20 | 0.10 | 4.30 | — |
| — | — | 0.07 | — | +0.04 | 31.2% | 27.5 | 31.2% | -0.98 | 3.27 | 1.78 | 4.75 | — |
| — | — | 0.07 | — | +0.02 | 32.7% | 28 | 32.7% | -1.00 | 3.00 | 1.06 | 4.95 | — |
| — | — | 4.80 | — | +0.01 | 34.3% | 28.5 | 34.3% | -1.00 | 3.65 | 1.30 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 35.7% | 29 | 35.7% | -1.00 | 4.27 | 2.04 | 6.50 | — |
| — | — | 4.80 | — | +0.00 | 36.9% | 29.5 | 36.9% | -1.00 | 4.96 | 2.93 | 7.00 | — |
| — | — | 0.05 | — | +0.00 | 37.9% | 30 | 37.9% | -1.00 | 5.15 | 2.80 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 38.9% | 30.5 | 38.9% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 40.0% | 31 | 40.0% | -1.00 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 41.2% | 31.5 | 41.2% | -1.00 | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 42.7% | 32 | 42.7% | -1.00 | 7.15 | 4.80 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 44.4% | 32.5 | 44.4% | -1.00 | 7.65 | 5.30 | 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.