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 | |
| — | 8.50 | 10.50 | 9.50 | +1.00 | 54.9% | 15 | 54.9% | +0.00 | — | — | 0.22 | — |
| — | 7.55 | 9.40 | 8.47 | +1.00 | 53.8% | 16 | 53.8% | -0.00 | — | — | 0.22 | — |
| — | 6.50 | 8.65 | 7.58 | +1.00 | 50.7% | 17 | 50.7% | -0.00 | — | — | 0.22 | — |
| — | 5.70 | 7.45 | 6.58 | +1.00 | 46.5% | 18 | 46.5% | -0.00 | — | — | 0.22 | — |
| — | 4.70 | 6.50 | 5.60 | +1.00 | 41.9% | 19 | 41.9% | -0.00 | — | — | 0.62 | — |
| — | 3.90 | 5.10 | 4.50 | +1.00 | 37.6% | 20 | 37.6% | -0.00 | — | — | 0.22 | — |
| — | 2.90 | 4.10 | 3.50 | +1.00 | 33.8% | 21 | 33.8% | -0.00 | — | — | 0.43 | — |
| — | 2.40 | 3.60 | 3.00 | +0.99 | 32.3% | 21.5 | 32.3% | -0.01 | — | — | 0.43 | — |
| — | 2.25 | 2.68 | 2.46 | +0.98 | 31.0% | 22 | 31.0% | -0.02 | — | — | 0.24 | — |
| — | 1.65 | 2.40 | 2.02 | +0.95 | 29.9% | 22.5 | 29.9% | -0.05 | — | — | 0.08 | — |
| — | 1.20 | 1.95 | 1.57 | +0.90 | 29.0% | 23 | 29.0% | -0.10 | — | — | 0.10 | — |
| — | 0.75 | 1.50 | 1.12 | +0.80 | 28.2% | 23.5 | 28.2% | -0.20 | 0.10 | 0.04 | 0.15 | — |
| — | 0.37 | 0.75 | 0.56 | +0.65 | 27.6% | 24 | 27.6% | -0.35 | 0.22 | 0.16 | 0.28 | — |
| — | 0.32 | 0.50 | 0.41 | +0.47 | 27.1% | 24.5 | 27.1% | -0.53 | 0.38 | 0.23 | 0.53 | — |
| — | 0.01 | 0.25 | 0.13 | +0.30 | 27.0% | 25 | 27.0% | -0.70 | 0.76 | 0.52 | 1.00 | — |
| — | 0.02 | 0.09 | 0.06 | +0.17 | 27.3% | 25.5 | 27.3% | -0.83 | 1.02 | 0.74 | 1.30 | — |
| — | 0.02 | 0.09 | 0.06 | +0.09 | 28.0% | 26 | 28.0% | -0.92 | 1.53 | 1.20 | 1.86 | — |
| — | — | 0.07 | — | +0.05 | 29.0% | 26.5 | 29.0% | -0.97 | 2.02 | 1.65 | 2.40 | — |
| — | — | 0.03 | — | +0.02 | 30.3% | 27 | 30.3% | -0.99 | 2.58 | 2.31 | 2.84 | — |
| — | — | 0.03 | — | +0.01 | 31.7% | 27.5 | 31.7% | -1.00 | 3.08 | 2.82 | 3.35 | — |
| — | — | 0.05 | — | +0.01 | 33.1% | 28 | 33.1% | -1.00 | 3.77 | 3.45 | 4.10 | — |
| — | — | 0.23 | — | +0.00 | 34.4% | 28.5 | 34.4% | -1.00 | 4.28 | 3.95 | 4.60 | — |
| — | — | 0.04 | — | +0.00 | 35.8% | 29 | 35.8% | -1.00 | 4.80 | 4.50 | 5.10 | — |
| — | — | 0.22 | — | +0.00 | 37.1% | 29.5 | 37.1% | -1.00 | 5.15 | 4.95 | 5.35 | — |
| — | — | 0.22 | — | +0.00 | 38.4% | 30 | 38.4% | -1.00 | 5.78 | 5.45 | 6.10 | — |
| — | — | 0.22 | — | +0.00 | 39.6% | 30.5 | 39.6% | -1.00 | 6.38 | 5.80 | 6.95 | — |
| — | — | 0.22 | — | +0.00 | 40.8% | 31 | 40.8% | -1.00 | 6.65 | 6.45 | 6.85 | — |
| — | — | 0.22 | — | +0.00 | 41.9% | 31.5 | 41.9% | -1.00 | 7.17 | 7.00 | 7.35 | — |
| — | — | 0.22 | — | +0.00 | 42.9% | 32 | 42.9% | -1.00 | 7.88 | 7.50 | 8.25 | — |
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.