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 | |
| — | 9.00 | 10.50 | 9.75 | +1.00 | 58.8% | 15 | 58.8% | -0.00 | — | — | 0.63 | — |
| — | 8.00 | 9.50 | 8.75 | +1.00 | 57.1% | 16 | 57.1% | -0.00 | — | — | 0.63 | — |
| — | 7.00 | 8.50 | 7.75 | +1.00 | 52.9% | 17 | 52.9% | -0.00 | — | — | 0.63 | — |
| — | 5.90 | 7.55 | 6.72 | +1.00 | 47.6% | 18 | 47.6% | -0.00 | — | — | 0.64 | — |
| — | 4.75 | 6.85 | 5.80 | +1.00 | 42.4% | 19 | 42.4% | -0.00 | — | — | 0.44 | — |
| — | 4.60 | 4.90 | 4.75 | +1.00 | 37.7% | 20 | 37.7% | -0.00 | — | — | 0.44 | — |
| — | 2.83 | 4.45 | 3.64 | +0.99 | 33.8% | 21 | 33.8% | -0.01 | — | — | 0.44 | — |
| — | 2.60 | 4.05 | 3.33 | +0.99 | 32.3% | 21.5 | 32.3% | -0.01 | — | — | 0.45 | — |
| — | 1.95 | 3.35 | 2.65 | +0.97 | 31.0% | 22 | 31.0% | -0.03 | — | — | 0.46 | — |
| — | 1.70 | 2.85 | 2.27 | +0.95 | 30.0% | 22.5 | 30.0% | -0.05 | — | — | 0.06 | — |
| — | 1.40 | 2.15 | 1.77 | +0.90 | 29.2% | 23 | 29.2% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 0.95 | 1.70 | 1.32 | +0.83 | 28.5% | 23.5 | 28.5% | -0.18 | 0.10 | 0.07 | 0.13 | — |
| — | 0.56 | 0.97 | 0.77 | +0.70 | 27.9% | 24 | 27.9% | -0.30 | 0.20 | 0.16 | 0.24 | — |
| — | 0.36 | 0.82 | 0.59 | +0.54 | 27.4% | 24.5 | 27.4% | -0.46 | 0.39 | 0.28 | 0.49 | — |
| — | 0.30 | 0.38 | 0.34 | +0.38 | 27.1% | 25 | 27.1% | -0.62 | 0.66 | 0.50 | 0.81 | — |
| — | 0.15 | 0.20 | 0.17 | +0.25 | 27.2% | 25.5 | 27.2% | -0.76 | 1.00 | 0.84 | 1.17 | — |
| — | 0.07 | 0.09 | 0.08 | +0.16 | 27.6% | 26 | 27.6% | -0.85 | 1.32 | 0.95 | 1.70 | — |
| — | — | 0.06 | — | +0.10 | 28.4% | 26.5 | 28.4% | -0.92 | 1.82 | 1.25 | 2.40 | — |
| — | — | 0.05 | — | +0.06 | 29.6% | 27 | 29.6% | -0.96 | 2.38 | 1.90 | 2.85 | — |
| — | — | 0.05 | — | +0.04 | 31.0% | 27.5 | 31.0% | -0.98 | 2.94 | 2.27 | 3.60 | — |
| — | — | 0.02 | — | +0.02 | 32.4% | 28 | 32.4% | -0.99 | 3.30 | 3.20 | 3.40 | — |
| — | — | 0.44 | — | +0.02 | 33.9% | 28.5 | 33.9% | -1.00 | 3.85 | 3.30 | 4.40 | — |
| — | — | 0.02 | — | +0.01 | 35.3% | 29 | 35.3% | -1.00 | 4.42 | 3.75 | 5.10 | — |
| — | — | 0.44 | — | +0.01 | 36.7% | 29.5 | 36.7% | -1.00 | 4.83 | 4.25 | 5.40 | — |
| — | — | 0.44 | — | +0.01 | 38.1% | 30 | 38.1% | -1.00 | 5.33 | 4.75 | 5.90 | — |
| — | — | 0.64 | — | +0.00 | 39.5% | 30.5 | 39.5% | -1.00 | 5.83 | 5.10 | 6.55 | — |
| — | — | 0.64 | — | +0.00 | 40.8% | 31 | 40.8% | -1.00 | 6.33 | 5.40 | 7.25 | — |
| — | — | 0.75 | — | +0.00 | 42.2% | 31.5 | 42.2% | -1.00 | 6.83 | 6.10 | 7.55 | — |
| — | — | 0.64 | — | +0.00 | 43.5% | 32 | 43.5% | -1.00 | 7.33 | 6.60 | 8.05 | — |
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.