Spot 24.39
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 11.50 | 9.40 | +1.00 | 55.8% | 15 | 55.8% | -0.00 | — | — | 0.74 | — |
| — | 7.20 | 9.70 | 8.45 | +1.00 | 48.0% | 16 | 48.0% | -0.00 | — | — | 0.74 | — |
| — | 6.80 | 8.30 | 7.55 | +1.00 | 43.2% | 17 | 43.2% | -0.00 | — | — | 0.75 | — |
| — | 5.80 | 7.30 | 6.55 | +1.00 | 39.7% | 18 | 39.7% | -0.00 | — | — | 0.70 | — |
| — | 5.15 | 6.15 | 5.65 | +0.99 | 36.9% | 19 | 36.9% | -0.01 | — | — | 0.75 | — |
| — | 3.80 | 5.20 | 4.50 | +0.98 | 34.3% | 20 | 34.3% | -0.02 | — | — | 0.75 | — |
| — | 3.50 | 4.70 | 4.10 | +0.97 | 33.1% | 20.5 | 33.1% | -0.03 | — | — | 0.74 | — |
| — | 3.00 | 4.20 | 3.60 | +0.96 | 32.1% | 21 | 32.1% | -0.05 | — | — | 0.74 | — |
| — | 2.50 | 3.70 | 3.10 | +0.93 | 31.1% | 21.5 | — | — | — | — | 0.75 | — |
| — | 1.85 | 3.25 | 2.55 | — | — | 22 | 30.2% | -0.10 | — | — | 0.16 | — |
| — | 1.85 | 2.59 | 2.22 | +0.85 | 29.4% | 22.5 | 29.4% | -0.15 | 0.10 | 0.01 | 0.19 | — |
| — | 1.45 | 2.13 | 1.79 | +0.78 | 28.8% | 23 | 28.8% | -0.22 | 0.24 | 0.19 | 0.29 | — |
| — | 1.14 | 1.46 | 1.30 | +0.70 | 28.3% | 23.5 | 28.3% | -0.30 | 0.37 | 0.29 | 0.45 | — |
| — | 0.91 | 1.22 | 1.06 | +0.61 | 27.9% | 24 | 27.9% | -0.39 | 0.56 | 0.34 | 0.79 | — |
| — | 0.62 | 0.82 | 0.72 | +0.51 | 27.7% | 24.5 | 27.7% | -0.50 | 0.77 | 0.54 | 0.99 | — |
| — | 0.47 | 0.74 | 0.60 | +0.41 | 27.6% | 25 | 27.6% | -0.60 | 1.09 | 0.99 | 1.20 | — |
| — | 0.12 | 0.57 | 0.34 | +0.32 | 27.7% | 25.5 | 27.7% | -0.69 | 1.35 | 1.15 | 1.55 | — |
| — | 0.03 | 0.27 | 0.15 | +0.24 | 27.9% | 26 | 27.9% | -0.78 | 1.74 | 1.38 | 2.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.17 | 28.2% | 26.5 | 28.2% | -0.84 | 2.17 | 1.80 | 2.53 | — |
| — | 0.06 | 0.13 | 0.10 | +0.13 | 28.7% | 27 | 28.7% | -0.89 | 2.57 | 2.25 | 2.89 | — |
| — | — | 0.14 | — | +0.09 | 29.3% | 27.5 | 29.3% | -0.93 | 3.05 | 2.45 | 3.65 | — |
| — | — | 0.14 | — | +0.06 | 29.9% | 28 | 29.9% | -0.96 | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.50 | — | +0.05 | 30.7% | 28.5 | 30.7% | -0.98 | 4.05 | 3.05 | 5.05 | — |
| — | — | 0.75 | — | +0.04 | 31.5% | 29 | 31.5% | -1.00 | 4.64 | 2.59 | 6.70 | — |
| — | — | 0.60 | — | +0.03 | 32.4% | 29.5 | 32.4% | -1.00 | 5.45 | 3.65 | 7.25 | — |
| — | — | 0.26 | — | +0.02 | 33.3% | 30 | 33.3% | -1.00 | 5.38 | 3.60 | 7.15 | — |
| — | — | 0.75 | — | +0.02 | 34.3% | 30.5 | 34.3% | -1.00 | 6.33 | 4.40 | 8.25 | — |
| — | — | 0.08 | — | +0.01 | 35.2% | 31 | 35.2% | -1.00 | 7.17 | 5.60 | 8.75 | — |
| — | — | 0.75 | — | +0.01 | 36.9% | 32 | 36.9% | -1.00 | 8.30 | 6.60 | 10.00 | — |
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.