Spot 24.52
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 10.25 | 9.68 | — | — | 15 | — | — | — | — | 0.42 | — |
| — | 8.40 | 9.25 | 8.82 | — | — | 16 | — | — | — | — | 0.42 | — |
| — | 7.25 | 8.25 | 7.75 | — | — | 17 | — | — | — | — | 0.42 | — |
| — | 5.80 | 7.30 | 6.55 | — | — | 18 | — | — | — | — | 0.42 | — |
| — | 5.00 | 6.15 | 5.58 | — | — | 19 | — | — | — | — | 0.42 | — |
| — | 4.00 | 5.15 | 4.58 | — | — | 20 | — | — | — | — | 0.42 | — |
| — | 2.95 | 4.15 | 3.55 | — | — | 21 | — | — | — | — | 0.43 | — |
| — | 2.45 | 3.65 | 3.05 | — | — | 21.5 | — | — | — | — | 0.43 | — |
| — | 2.33 | 3.15 | 2.74 | — | — | 22 | — | — | — | — | 0.24 | — |
| — | 1.72 | 2.45 | 2.08 | — | — | 22.5 | — | — | — | — | 0.07 | — |
| — | 1.23 | 1.95 | 1.59 | — | — | 23 | — | — | — | — | 0.10 | — |
| — | 0.80 | 1.53 | 1.17 | — | — | 23.5 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 0.60 | 0.75 | 0.68 | — | — | 24 | — | — | 0.17 | 0.14 | 0.20 | — |
| — | 0.32 | 0.50 | 0.41 | — | — | 24.5 | — | — | 0.28 | 0.14 | 0.43 | — |
| — | — | 0.20 | — | — | — | 25 | — | — | 0.60 | 0.39 | 0.81 | — |
| — | 0.03 | 0.14 | 0.09 | — | — | 25.5 | — | — | 1.05 | 0.85 | 1.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.09 | 26.8% | 26 | 26.8% | -0.92 | 1.49 | 1.19 | 1.78 | — |
| — | — | 0.07 | — | +0.04 | 28.4% | 26.5 | — | — | 1.97 | 1.60 | 2.34 | — |
| — | — | 0.05 | — | +0.02 | 29.9% | 27 | 29.9% | -0.99 | 2.60 | 2.00 | 3.20 | — |
| — | — | 0.23 | — | +0.01 | 31.4% | 27.5 | 31.4% | -1.00 | 2.95 | 2.35 | 3.55 | — |
| — | — | 0.05 | — | +0.00 | 32.7% | 28 | 32.7% | -1.00 | 3.45 | 2.85 | 4.05 | — |
| — | — | 0.22 | — | +0.00 | 34.1% | 28.5 | 34.1% | -1.00 | 3.98 | 3.40 | 4.55 | — |
| — | — | 0.04 | — | +0.00 | 35.5% | 29 | 35.5% | -1.00 | 4.47 | 3.90 | 5.05 | — |
| — | — | 0.42 | — | +0.00 | 36.9% | 29.5 | 36.9% | -1.00 | 4.97 | 4.40 | 5.55 | — |
| — | — | 0.62 | — | +0.00 | 38.3% | 30 | 38.3% | -1.00 | 5.47 | 4.90 | 6.05 | — |
| — | — | 0.62 | — | +0.00 | 39.7% | 30.5 | 39.7% | -1.00 | 5.97 | 5.25 | 6.70 | — |
| — | — | 0.42 | — | +0.00 | 41.0% | 31 | 41.0% | -1.00 | 6.47 | 5.75 | 7.20 | — |
| — | — | 0.62 | — | +0.00 | 42.3% | 31.5 | 42.3% | -1.00 | 6.97 | 6.25 | 7.70 | — |
| — | — | 0.62 | — | +0.00 | 43.4% | 32 | 43.4% | -1.00 | 7.47 | 6.75 | 8.20 | — |
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.