Spot 24.86
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 10.05 | 9.68 | +1.00 | 72.8% | 15 | 72.8% | +0.00 | — | — | 0.65 | — |
| — | 8.35 | 11.15 | 9.75 | +1.00 | 80.6% | 16 | 80.6% | +0.00 | — | — | 0.65 | — |
| — | 6.45 | 9.15 | 7.80 | +1.00 | 76.7% | 17 | 76.7% | +0.00 | — | — | 4.80 | — |
| — | 5.55 | 8.05 | 6.80 | +1.00 | 68.0% | 18 | 68.0% | +0.00 | — | — | 0.05 | — |
| — | 4.30 | 8.50 | 6.40 | +1.00 | 58.4% | 19 | 58.4% | +0.00 | — | — | 0.25 | — |
| — | 2.50 | 7.40 | 4.95 | +1.00 | 50.2% | 20 | 50.2% | -0.00 | — | — | 0.65 | — |
| — | 1.51 | 6.45 | 3.98 | +1.00 | 43.9% | 21 | 43.9% | -0.00 | — | — | 0.03 | — |
| — | 1.01 | 5.95 | 3.48 | +1.00 | 41.7% | 21.5 | 41.7% | -0.00 | — | — | 0.25 | — |
| — | 0.70 | 4.95 | 2.83 | +1.00 | 40.1% | 22 | 40.1% | -0.00 | — | — | 0.13 | — |
| — | — | 4.80 | — | +1.00 | 39.0% | 22.5 | 39.0% | -0.00 | — | — | 0.22 | — |
| — | 0.15 | 4.95 | 2.55 | +1.00 | 38.4% | 23 | 38.4% | -0.00 | — | — | 0.24 | — |
| — | — | 4.80 | — | +0.99 | 38.2% | 23.5 | 38.2% | -0.01 | — | — | 0.05 | — |
| — | 0.71 | 1.23 | 0.97 | +0.96 | 37.8% | 24 | 37.8% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 0.05 | 0.74 | 0.40 | +0.87 | 36.8% | 24.5 | 36.8% | -0.13 | 0.12 | 0.08 | 0.16 | — |
| — | 0.15 | 0.25 | 0.20 | +0.69 | 35.5% | 25 | 35.5% | -0.31 | 0.23 | 0.09 | 0.38 | — |
| — | 0.03 | 0.06 | 0.04 | +0.44 | 35.8% | 25.5 | 35.8% | -0.56 | 0.66 | 0.40 | 0.91 | — |
| — | 0.01 | 0.03 | 0.02 | +0.22 | 38.5% | 26 | 38.5% | -0.78 | 0.77 | 0.10 | 1.44 | — |
| — | — | 0.24 | — | +0.09 | 42.7% | 26.5 | 42.7% | -0.91 | 1.53 | 1.17 | 1.90 | — |
| — | — | 0.02 | — | +0.03 | 46.6% | 27 | 46.6% | -0.97 | 1.93 | 1.25 | 2.60 | — |
| — | — | 0.01 | — | +0.01 | 49.6% | 27.5 | 49.6% | -0.99 | 2.40 | 0.15 | 4.65 | — |
| — | — | 0.04 | — | +0.00 | 52.2% | 28 | 52.2% | -1.00 | 2.83 | 2.35 | 3.30 | — |
| — | — | 0.07 | — | +0.00 | 54.7% | 28.5 | 54.7% | -1.00 | 2.98 | 1.00 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 57.1% | 29 | 57.1% | -1.00 | 4.05 | 1.60 | 6.50 | — |
| — | — | 0.06 | — | +0.00 | 59.7% | 29.5 | 59.7% | -1.00 | 4.88 | 2.75 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 30 | 62.3% | -1.00 | 5.28 | 3.25 | 7.30 | — |
| — | — | 0.03 | — | +0.00 | 64.9% | 30.5 | 64.9% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 0.01 | — | +0.00 | 67.4% | 31 | 67.4% | -1.00 | 6.03 | 4.25 | 7.80 | — |
| — | — | 0.22 | — | +0.00 | 69.8% | 31.5 | 69.8% | -1.00 | 6.62 | 6.30 | 6.95 | — |
| — | — | 0.42 | — | +0.00 | 72.2% | 32 | 72.2% | -1.00 | 6.88 | 4.65 | 9.10 | — |
| — | — | 0.20 | — | +0.00 | 74.7% | 32.5 | 74.7% | -1.00 | 7.30 | 5.00 | 9.60 | — |
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.