Spot 24.71
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 11.20 | 9.55 | +1.00 | 76.7% | 15 | 76.7% | +0.00 | — | — | 0.65 | — |
| — | 7.10 | 11.00 | 9.05 | +1.00 | 88.2% | 16 | 88.2% | +0.00 | — | — | 0.43 | — |
| — | 6.90 | 10.00 | 8.45 | — | — | 17 | — | — | — | — | 0.25 | — |
| — | 5.05 | 9.00 | 7.03 | — | — | 18 | — | — | — | — | 0.34 | — |
| — | 3.00 | 7.40 | 5.20 | — | — | 19 | 63.4% | +0.00 | — | — | 0.30 | — |
| — | 2.00 | 6.65 | 4.33 | +1.00 | 53.9% | 20 | 53.9% | +0.00 | — | — | 0.29 | — |
| — | 1.33 | 6.00 | 3.67 | +1.00 | 46.9% | 21 | 46.9% | +0.00 | — | — | 0.26 | — |
| — | 2.45 | 4.25 | 3.35 | +1.00 | 44.4% | 21.5 | 44.4% | +0.00 | — | — | 0.43 | — |
| — | 0.35 | 4.95 | 2.65 | +1.00 | 42.5% | 22 | 42.5% | +0.00 | — | — | 0.15 | — |
| — | 1.38 | 3.30 | 2.34 | +1.00 | 41.3% | 22.5 | 41.3% | -0.00 | — | — | 0.49 | — |
| — | 0.98 | 2.75 | 1.86 | +1.00 | 40.7% | 23 | 40.7% | -0.00 | — | — | 0.03 | — |
| — | 0.35 | 2.30 | 1.32 | +0.99 | 40.6% | 23.5 | 40.6% | -0.01 | — | — | 0.04 | — |
| — | 0.47 | 0.80 | 0.64 | +0.94 | 40.2% | 24 | 40.2% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 0.03 | 0.61 | 0.32 | +0.69 | 38.4% | 24.5 | 38.4% | -0.31 | 0.08 | 0.01 | 0.15 | — |
| — | 0.06 | 0.09 | 0.07 | +0.27 | 38.9% | 25 | 38.9% | -0.73 | 0.39 | 0.19 | 0.59 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 41.6% | 25.5 | 41.6% | -0.93 | 0.81 | 0.50 | 1.12 | — |
| — | — | 0.06 | — | +0.01 | 44.9% | 26 | 44.9% | -0.99 | 1.80 | 0.30 | 3.30 | — |
| — | — | 0.10 | — | +0.00 | 47.3% | 26.5 | 47.3% | -1.00 | 1.60 | 0.76 | 2.45 | — |
| — | — | 0.01 | — | +0.00 | 49.3% | 27 | 49.3% | -1.00 | 2.75 | 0.51 | 5.00 | — |
| — | — | 0.10 | — | +0.00 | 51.4% | 27.5 | 51.4% | -1.00 | 2.73 | 0.50 | 4.95 | — |
| — | — | 0.04 | — | +0.00 | 53.5% | 28 | 53.5% | -1.00 | 3.19 | 2.14 | 4.25 | — |
| — | — | 0.29 | — | +0.00 | 55.7% | 28.5 | 55.7% | -1.00 | 3.61 | 2.72 | 4.50 | — |
| — | — | 0.02 | — | +0.00 | 57.9% | 29 | 57.9% | -1.00 | 4.33 | 2.00 | 6.65 | — |
| — | — | 0.04 | — | +0.00 | 60.2% | 29.5 | 60.2% | -1.00 | 5.20 | 2.90 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 62.4% | 30 | 62.4% | -1.00 | 4.80 | 3.50 | 6.10 | 4 |
| — | — | 0.02 | — | — | — | 30.5 | — | — | 5.80 | 3.50 | 8.10 | — |
| — | — | 0.01 | — | — | — | 31 | — | — | 6.67 | 4.35 | 9.00 | — |
| — | — | 0.27 | — | +0.00 | 69.1% | 31.5 | 69.1% | -1.00 | 6.50 | 4.65 | 8.35 | — |
| — | — | 0.45 | — | +0.00 | 71.4% | 32 | 71.4% | -1.00 | 7.35 | 5.00 | 9.70 | — |
| — | — | 0.20 | — | +0.00 | 73.7% | 32.5 | 73.7% | -1.00 | 7.47 | 5.50 | 9.45 | — |
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.