Spot 24.67
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 9.80 | 9.62 | +1.00 | 59.4% | 15 | 59.4% | +0.00 | — | — | 0.05 | — |
| — | 8.40 | 9.00 | 8.70 | +1.00 | 60.4% | 16 | 60.4% | +0.00 | — | — | 0.05 | — |
| — | 7.25 | 8.15 | 7.70 | +1.00 | 56.8% | 17 | 56.8% | +0.00 | — | — | 0.05 | — |
| — | 6.60 | 6.95 | 6.78 | +1.00 | 51.5% | 18 | 51.5% | -0.00 | — | — | 0.05 | — |
| — | 5.60 | 5.90 | 5.75 | +1.00 | 46.0% | 19 | 46.0% | -0.00 | — | — | 0.05 | — |
| — | 4.25 | 4.90 | 4.58 | +1.00 | 41.0% | 20 | 41.0% | -0.00 | — | — | 0.05 | — |
| — | 3.35 | 4.30 | 3.83 | +1.00 | 36.9% | 21 | 36.9% | -0.00 | — | — | 0.05 | — |
| — | 2.77 | 3.75 | 3.26 | +1.00 | 35.2% | 21.5 | 35.2% | -0.00 | — | — | 0.05 | — |
| — | 2.25 | 3.35 | 2.80 | +0.99 | 33.8% | 22 | 33.8% | -0.01 | — | — | 0.10 | — |
| — | 1.85 | 2.58 | 2.21 | +0.98 | 32.5% | 22.5 | 32.5% | -0.02 | — | — | 0.13 | — |
| — | 1.35 | 2.09 | 1.72 | +0.96 | 31.3% | 23 | 31.3% | -0.05 | — | — | 0.21 | — |
| — | 0.85 | 1.80 | 1.32 | +0.89 | 29.9% | 23.5 | 29.9% | -0.11 | 0.03 | 0.01 | 0.05 | — |
| — | 0.71 | 0.82 | 0.77 | +0.76 | 28.4% | 24 | 28.4% | -0.24 | 0.07 | 0.02 | 0.12 | — |
| — | 0.35 | 0.62 | 0.48 | +0.55 | 27.6% | 24.5 | 27.6% | -0.46 | 0.10 | 0.01 | 0.20 | — |
| — | 0.16 | 0.19 | 0.17 | +0.31 | 27.9% | 25 | 27.9% | -0.69 | 0.45 | 0.38 | 0.51 | — |
| — | 0.03 | 0.06 | 0.04 | +0.15 | 28.8% | 25.5 | 28.8% | -0.86 | 0.85 | 0.51 | 1.20 | — |
| — | — | 0.02 | — | +0.07 | 29.6% | 26 | 29.6% | -0.94 | 1.30 | 0.98 | 1.63 | — |
| — | — | 0.07 | — | +0.03 | 30.2% | 26.5 | 30.2% | -0.98 | 1.80 | 1.46 | 2.15 | — |
| — | — | 0.05 | — | +0.01 | 30.7% | 27 | 30.7% | -1.00 | 2.35 | 1.96 | 2.75 | — |
| — | — | 0.03 | — | +0.00 | 31.3% | 27.5 | 31.3% | -1.00 | 2.80 | 2.20 | 3.40 | — |
| — | — | 0.06 | — | +0.00 | 32.0% | 28 | 32.0% | -1.00 | 3.30 | 2.70 | 3.90 | — |
| — | — | 0.38 | — | +0.00 | 32.8% | 28.5 | 32.8% | -1.00 | 3.83 | 3.25 | 4.40 | — |
| — | — | 0.63 | — | +0.00 | 33.7% | 29 | 33.7% | -1.00 | 4.33 | 3.75 | 4.90 | — |
| — | — | 0.63 | — | +0.00 | 34.8% | 29.5 | 34.8% | -1.00 | 4.83 | 4.25 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 30 | 35.9% | -1.00 | 5.35 | 4.85 | 5.85 | — |
| — | — | 0.08 | — | +0.00 | 37.2% | 30.5 | 37.2% | -1.00 | 5.88 | 5.70 | 6.05 | — |
| — | — | 0.63 | — | +0.00 | 38.6% | 31 | 38.6% | -1.00 | 6.40 | 6.10 | 6.70 | — |
| — | — | 0.75 | — | +0.00 | 40.2% | 31.5 | 40.2% | -1.00 | 6.65 | 6.40 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 41.8% | 32 | 41.8% | -1.00 | 7.10 | 6.80 | 7.40 | — |
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.