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 | |
| — | 7.65 | 11.85 | 9.75 | +1.00 | 54.2% | 15 | 54.2% | -0.00 | — | — | 0.74 | — |
| — | 6.70 | 10.50 | 8.60 | +1.00 | 44.3% | 16 | 44.3% | -0.00 | — | — | 0.75 | — |
| — | 6.60 | 9.35 | 7.97 | +1.00 | 39.3% | 17 | 39.3% | -0.00 | — | — | 0.75 | — |
| — | 6.05 | 7.55 | 6.80 | +0.99 | 36.6% | 18 | 36.6% | -0.01 | — | — | 0.75 | — |
| — | 5.05 | 6.55 | 5.80 | +0.99 | 34.7% | 19 | 34.7% | -0.01 | — | — | 0.75 | — |
| — | 4.30 | 5.35 | 4.83 | +0.98 | 33.1% | 20 | 33.1% | -0.02 | — | — | 0.95 | — |
| — | 3.75 | 5.05 | 4.40 | +0.97 | 32.3% | 20.5 | 32.3% | -0.03 | — | — | 0.75 | — |
| — | 3.55 | 4.50 | 4.03 | +0.96 | 31.5% | 21 | 31.5% | -0.04 | — | — | 0.75 | — |
| — | 2.75 | 3.95 | 3.35 | +0.94 | 30.8% | 21.5 | 30.8% | -0.06 | — | — | 0.75 | — |
| — | 2.30 | 3.45 | 2.88 | +0.91 | 30.1% | 22 | 30.1% | -0.09 | — | — | 0.68 | — |
| — | 2.00 | 3.20 | 2.60 | +0.87 | 29.4% | 22.5 | 29.4% | -0.13 | 0.21 | 0.06 | 0.37 | — |
| — | 1.90 | 2.29 | 2.10 | +0.82 | 28.9% | 23 | 28.9% | -0.19 | 0.20 | 0.17 | 0.23 | — |
| — | 1.47 | 1.87 | 1.67 | +0.74 | 28.5% | 23.5 | 28.5% | -0.26 | 0.30 | 0.28 | 0.33 | — |
| — | 1.18 | 1.39 | 1.28 | +0.65 | 28.1% | 24 | 28.1% | -0.35 | 0.44 | 0.26 | 0.62 | — |
| — | 0.76 | 1.04 | 0.90 | +0.55 | 27.9% | 24.5 | 27.9% | -0.46 | 0.65 | 0.58 | 0.71 | — |
| — | 0.68 | 0.76 | 0.72 | +0.45 | 27.9% | 25 | 27.9% | -0.56 | 0.81 | 0.67 | 0.96 | — |
| — | 0.40 | 0.62 | 0.51 | +0.35 | 28.0% | 25.5 | 28.0% | -0.66 | 1.22 | 1.05 | 1.39 | — |
| — | 0.15 | 0.39 | 0.27 | +0.27 | 28.2% | 26 | 28.2% | -0.75 | 1.66 | 1.40 | 1.92 | — |
| — | 0.23 | 0.26 | 0.24 | +0.20 | 28.5% | 26.5 | 28.5% | -0.81 | 1.95 | 1.60 | 2.30 | — |
| — | 0.15 | 0.19 | 0.17 | +0.15 | 28.9% | 27 | 28.9% | -0.87 | 2.70 | 2.00 | 3.40 | — |
| — | 0.11 | 0.16 | 0.14 | +0.12 | 29.5% | 27.5 | 29.5% | -0.91 | 3.10 | 2.60 | 3.60 | — |
| — | 0.04 | 0.09 | 0.07 | +0.09 | 30.1% | 28 | 30.1% | -0.94 | 3.48 | 3.20 | 3.75 | — |
| — | — | 0.50 | — | +0.07 | 30.9% | 28.5 | 30.9% | -0.96 | 3.88 | 3.45 | 4.30 | — |
| — | — | 0.75 | — | +0.05 | 31.7% | 29 | 31.7% | -0.98 | 4.22 | 3.55 | 4.90 | — |
| — | — | 0.75 | — | +0.04 | 32.5% | 29.5 | 32.5% | -0.99 | 4.72 | 2.70 | 6.75 | — |
| — | — | 0.75 | — | +0.03 | 33.4% | 30 | 33.4% | -1.00 | 4.65 | 3.65 | 5.65 | — |
| — | — | 0.75 | — | +0.03 | 34.3% | 30.5 | 34.3% | -1.00 | 5.47 | 3.70 | 7.25 | — |
| — | — | 0.08 | — | +0.02 | 35.2% | 31 | 35.2% | -1.00 | 6.22 | 4.20 | 8.25 | — |
| — | — | 0.75 | — | +0.01 | 36.8% | 32 | 36.8% | -1.00 | 7.05 | 5.20 | 8.90 | — |
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.