Spot 24.59
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.50 | 9.57 | +1.00 | 57.2% | 15 | 57.2% | +0.00 | — | — | 0.65 | — |
| — | 6.95 | 11.00 | 8.97 | +1.00 | 58.0% | 16 | — | — | — | — | 1.36 | — |
| — | 6.25 | 8.45 | 7.35 | — | — | 17 | — | — | — | — | 1.78 | — |
| — | 5.55 | 7.40 | 6.47 | +1.00 | 49.7% | 18 | 49.7% | -0.00 | — | — | 1.45 | — |
| — | 4.85 | 6.45 | 5.65 | +1.00 | 44.3% | 19 | 44.3% | -0.00 | — | — | 0.93 | — |
| — | 3.70 | 5.50 | 4.60 | +1.00 | 39.4% | 20 | 39.4% | -0.00 | — | — | 0.69 | — |
| — | 2.70 | 4.30 | 3.50 | +1.00 | 35.2% | 21 | 35.2% | -0.00 | — | — | 1.42 | — |
| — | 2.35 | 3.75 | 3.05 | +1.00 | 33.5% | 21.5 | 33.5% | -0.00 | — | — | 1.42 | — |
| — | 1.50 | 4.25 | 2.88 | +0.99 | 32.0% | 22 | 32.0% | -0.01 | — | — | 0.10 | — |
| — | 1.82 | 2.57 | 2.19 | +0.98 | 30.7% | 22.5 | 30.7% | -0.02 | — | — | 0.70 | — |
| — | — | 1.79 | — | +0.96 | 29.4% | 23 | 29.4% | -0.05 | — | — | 0.21 | — |
| — | — | 2.00 | — | +0.89 | 27.9% | 23.5 | 27.9% | -0.11 | 0.04 | 0.01 | 0.06 | — |
| — | 0.46 | 0.94 | 0.70 | +0.76 | 26.3% | 24 | 26.3% | -0.24 | 0.07 | 0.03 | 0.12 | — |
| — | 0.32 | 0.63 | 0.47 | +0.55 | 24.9% | 24.5 | 24.9% | -0.46 | 0.26 | 0.22 | 0.29 | — |
| — | 0.11 | 0.18 | 0.14 | +0.31 | 24.5% | 25 | 24.5% | -0.69 | 0.58 | 0.33 | 0.84 | — |
| — | 0.04 | 0.10 | 0.07 | +0.15 | 25.2% | 25.5 | 25.2% | -0.86 | 0.91 | 0.72 | 1.10 | — |
| — | — | 0.11 | — | +0.07 | 26.4% | 26 | 26.4% | -0.94 | 1.49 | 1.03 | 1.95 | — |
| — | — | 0.16 | — | +0.03 | 27.8% | 26.5 | 27.8% | -0.98 | 2.67 | 0.35 | 5.00 | — |
| — | — | 0.03 | — | +0.01 | 29.0% | 27 | 29.0% | -1.00 | 2.72 | 1.59 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 27.5 | 30.1% | -1.00 | 3.25 | 1.00 | 5.50 | — |
| — | — | 0.10 | — | +0.00 | 31.0% | 28 | 31.0% | -1.00 | 3.42 | 3.15 | 3.70 | — |
| — | — | 2.13 | — | +0.00 | 32.0% | 28.5 | 32.0% | -1.00 | 4.38 | 3.65 | 5.10 | — |
| — | — | 2.13 | — | +0.00 | 33.1% | 29 | 33.1% | -1.00 | 4.83 | 4.10 | 5.55 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 29.5 | 34.3% | -1.00 | 4.17 | 3.10 | 5.25 | — |
| — | — | 0.13 | — | +0.00 | 35.5% | 30 | 35.5% | -1.00 | 6.20 | 4.55 | 7.85 | — |
| — | — | 0.42 | — | +0.00 | 36.9% | 30.5 | 36.9% | -1.00 | 6.97 | 5.65 | 8.30 | — |
| — | — | 0.27 | — | +0.00 | 38.3% | 31 | 38.3% | -1.00 | 6.45 | 5.60 | 7.30 | — |
| — | — | 0.20 | — | +0.00 | 39.8% | 31.5 | 39.8% | -1.00 | 6.95 | 6.10 | 7.80 | — |
| — | — | 0.53 | — | +0.00 | 41.4% | 32 | 41.4% | -1.00 | 7.45 | 6.60 | 8.30 | — |
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.