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 | |
| — | 8.35 | 10.70 | 9.53 | +1.00 | 55.6% | 15 | 55.6% | +0.00 | — | — | 0.50 | — |
| — | 7.95 | 9.70 | 8.82 | +1.00 | 59.9% | 16 | 59.9% | +0.00 | — | — | 0.54 | — |
| — | 6.40 | 8.70 | 7.55 | +1.00 | 57.1% | 17 | 57.1% | -0.00 | — | — | 0.47 | — |
| — | 6.00 | 9.00 | 7.50 | +1.00 | 51.6% | 18 | 51.6% | -0.00 | — | — | 0.29 | — |
| — | 5.00 | 8.00 | 6.50 | +1.00 | 45.5% | 19 | 45.5% | -0.00 | — | — | 0.54 | — |
| — | 4.00 | 5.85 | 4.92 | +1.00 | 40.0% | 20 | 40.0% | -0.00 | — | — | 0.69 | — |
| — | 1.35 | 6.00 | 3.67 | +1.00 | 35.6% | 21 | 35.6% | -0.00 | — | — | 0.62 | — |
| — | 0.95 | 4.20 | 2.58 | +1.00 | 33.8% | 21.5 | 33.8% | -0.00 | — | — | 0.68 | — |
| — | 1.81 | 3.70 | 2.75 | +0.99 | 32.0% | 22 | 32.0% | -0.01 | — | — | 0.71 | — |
| — | 1.40 | 3.20 | 2.30 | +0.98 | 30.2% | 22.5 | 30.2% | -0.02 | — | — | 0.31 | — |
| — | 0.31 | 4.95 | 2.63 | +0.96 | 28.4% | 23 | 28.4% | -0.04 | — | — | 0.03 | — |
| — | 1.05 | 2.20 | 1.62 | +0.90 | 26.9% | 23.5 | 26.9% | -0.10 | 0.04 | 0.01 | 0.07 | — |
| — | 0.57 | 1.30 | 0.94 | +0.79 | 26.1% | 24 | 26.1% | -0.22 | 0.07 | 0.01 | 0.12 | — |
| — | 0.05 | 0.93 | 0.49 | +0.61 | 26.2% | 24.5 | 26.2% | -0.40 | 0.26 | 0.22 | 0.30 | — |
| — | 0.22 | 0.30 | 0.26 | +0.39 | 26.9% | 25 | 26.9% | -0.61 | 0.75 | 0.30 | 1.20 | — |
| — | — | 0.20 | — | +0.23 | 28.0% | 25.5 | 28.0% | -0.78 | 0.70 | 0.26 | 1.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.12 | 29.1% | 26 | 29.1% | -0.89 | 1.03 | 0.66 | 1.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 29.9% | 26.5 | 29.9% | -0.95 | 2.83 | 0.70 | 4.95 | — |
| — | — | 0.26 | — | — | — | 27 | — | — | 2.73 | 0.46 | 5.00 | — |
| — | — | 0.10 | — | — | — | 27.5 | 31.4% | -1.00 | 2.69 | 1.84 | 3.55 | — |
| — | — | 0.04 | — | +0.00 | 32.2% | 28 | 32.2% | -1.00 | 3.67 | 2.34 | 5.00 | — |
| — | — | 0.70 | — | +0.00 | 33.1% | 28.5 | 33.1% | -1.00 | 3.02 | 1.50 | 4.55 | — |
| — | — | 0.75 | — | +0.00 | 34.1% | 29 | 34.1% | -1.00 | 4.10 | 3.20 | 5.00 | — |
| — | — | 0.70 | — | +0.00 | 35.1% | 29.5 | 35.1% | -1.00 | 4.60 | 3.70 | 5.50 | — |
| — | — | 0.13 | — | +0.00 | 36.3% | 30 | 36.3% | -1.00 | 5.58 | 4.30 | 6.85 | — |
| — | — | 0.61 | — | +0.00 | 37.5% | 30.5 | 37.5% | -1.00 | 5.85 | 4.00 | 7.70 | — |
| — | — | 0.61 | — | +0.00 | 38.8% | 31 | 38.8% | -1.00 | 5.60 | 4.15 | 7.05 | — |
| — | — | 0.74 | — | +0.00 | 40.2% | 31.5 | 40.2% | -1.00 | 6.67 | 5.80 | 7.55 | — |
| — | — | 0.99 | — | +0.00 | 41.8% | 32 | 41.8% | -1.00 | 7.95 | 6.30 | 9.60 | — |
| — | — | 0.49 | — | +0.00 | 43.4% | 32.5 | 43.4% | -1.00 | 8.45 | 6.80 | 10.10 | — |
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.