Spot 24.89
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 9.70 | 8.85 | +1.00 | 55.1% | 16 | 55.1% | +0.00 | — | — | 0.75 | — |
| — | 6.90 | 9.05 | 7.97 | +1.00 | 51.4% | 17 | 51.4% | -0.00 | — | — | 0.75 | — |
| — | 6.25 | 7.80 | 7.03 | +1.00 | 47.5% | 18 | 47.5% | -0.00 | — | — | 0.04 | — |
| — | 5.60 | 6.30 | 5.95 | +1.00 | 43.3% | 19 | 43.3% | -0.00 | — | — | 0.03 | — |
| — | 4.70 | 5.30 | 5.00 | +1.00 | 39.3% | 20 | 39.3% | -0.00 | — | — | 0.04 | — |
| — | 3.60 | 4.25 | 3.92 | — | — | 21 | 35.5% | -0.00 | — | — | 0.04 | — |
| — | 2.60 | 3.65 | 3.12 | +0.99 | 33.9% | 21.5 | — | — | — | — | 0.03 | — |
| — | 2.32 | 3.15 | 2.73 | — | — | 22 | — | — | — | — | 0.01 | — |
| — | 2.22 | 2.69 | 2.46 | +0.94 | 31.0% | 22.5 | — | — | — | — | 0.04 | — |
| — | 1.76 | 2.12 | 1.94 | +0.86 | 29.9% | 23 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 0.72 | 1.59 | 1.16 | +0.72 | 28.9% | 23.5 | — | — | — | — | 0.11 | — |
| — | 0.77 | 1.23 | 1.00 | — | — | 24 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 0.49 | 0.70 | 0.59 | — | — | 24.5 | 27.2% | -0.67 | 0.20 | 0.17 | 0.24 | — |
| — | 0.29 | 0.36 | 0.33 | +0.17 | 26.9% | 25 | 26.9% | -0.84 | 0.39 | 0.36 | 0.41 | — |
| 2,357 | 0.12 | 0.15 | 0.14 | — | — | 25.5 | — | — | 0.72 | 0.60 | 0.85 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 26 | — | — | 1.17 | 1.01 | 1.32 | — |
| — | — | 0.04 | — | — | — | 26.5 | — | — | 1.73 | 0.95 | 2.50 | — |
| — | — | 0.01 | — | — | — | 27 | — | — | 2.04 | 1.37 | 2.70 | — |
| — | — | 0.01 | — | — | — | 27.5 | — | — | 2.77 | 2.15 | 3.40 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 3.38 | 2.85 | 3.90 | — |
| — | — | 0.75 | — | — | — | 28.5 | 30.4% | -1.00 | 3.88 | 3.35 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 29 | 31.5% | -1.00 | 4.20 | 3.50 | 4.90 | — |
| — | — | 0.75 | — | +0.00 | 32.6% | 29.5 | 32.6% | -1.00 | 4.88 | 4.35 | 5.40 | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 30 | 33.9% | -1.00 | 5.28 | 4.65 | 5.90 | — |
| — | — | 0.75 | — | +0.00 | 35.2% | 30.5 | 35.2% | -1.00 | 5.88 | 5.20 | 6.55 | — |
| — | — | 0.19 | — | +0.00 | 36.5% | 31 | 36.5% | -1.00 | 5.85 | 4.65 | 7.05 | — |
| — | — | 0.20 | — | +0.00 | 39.2% | 32 | 39.2% | -1.00 | 7.20 | 6.15 | 8.25 | — |
| — | — | 0.11 | — | +0.00 | 41.8% | 33 | 41.8% | -1.00 | 8.30 | 7.55 | 9.05 | — |
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.