Spot 24.87
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 9.95 | 9.82 | +1.00 | 73.3% | 15 | 73.3% | +0.00 | — | — | 0.01 | — |
| — | 8.70 | 9.05 | 8.88 | +1.00 | 65.6% | 16 | 65.6% | +0.00 | — | — | 0.01 | — |
| — | 7.75 | 8.05 | 7.90 | +1.00 | 59.5% | 17 | 59.5% | +0.00 | — | — | 2.13 | — |
| — | 6.70 | 7.10 | 6.90 | +1.00 | 53.8% | 18 | 53.8% | +0.00 | — | — | 2.13 | — |
| — | 5.75 | 6.00 | 5.88 | +1.00 | 48.2% | 19 | 48.2% | +0.00 | — | — | 2.13 | — |
| — | 4.70 | 5.10 | 4.90 | +1.00 | 42.8% | 20 | 42.8% | +0.00 | — | — | 2.13 | — |
| — | 4.20 | 4.60 | 4.40 | +1.00 | 40.3% | 20.5 | 40.3% | +0.00 | — | — | 2.13 | — |
| — | 3.65 | 4.00 | 3.83 | +1.00 | 37.9% | 21 | 37.9% | +0.00 | — | — | 2.12 | — |
| — | 3.15 | 3.50 | 3.33 | +1.00 | 35.6% | 21.5 | 35.6% | +0.00 | — | — | 0.01 | — |
| — | 2.74 | 2.96 | 2.85 | +1.00 | 33.6% | 22 | 33.6% | +0.00 | — | — | 0.01 | — |
| — | 2.18 | 2.51 | 2.35 | +1.00 | 31.8% | 22.5 | 31.8% | +0.00 | — | — | 0.01 | — |
| — | 1.71 | 1.96 | 1.83 | +1.00 | 30.3% | 23 | 30.3% | -0.00 | — | — | 0.01 | — |
| — | 1.17 | 1.48 | 1.32 | +1.00 | 29.7% | 23.5 | 29.7% | -0.00 | — | — | 0.01 | — |
| — | 0.75 | 1.10 | 0.93 | +1.00 | 29.9% | 24 | 29.9% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.35 | 0.40 | 0.38 | +0.96 | 27.3% | 24.5 | 27.3% | -0.39 | 0.10 | 0.09 | 0.11 | — |
| — | 0.02 | 0.05 | 0.04 | +0.26 | 24.6% | 25 | 24.6% | -0.90 | 0.37 | 0.27 | 0.47 | — |
| — | — | 0.01 | — | +0.00 | 26.1% | 25.5 | 26.1% | -1.00 | 0.88 | 0.82 | 0.93 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 26 | 27.1% | -1.00 | 1.40 | 1.25 | 1.55 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 26.5 | 27.6% | -1.00 | 2.06 | 1.70 | 2.41 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 27 | 28.3% | -1.00 | 2.53 | 2.15 | 2.91 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 27.5 | 29.2% | -1.00 | 2.85 | 2.60 | 3.10 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 28 | 30.4% | -1.00 | 3.40 | 3.10 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 28.5 | 31.7% | -1.00 | 3.92 | 3.80 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 29 | 33.1% | -1.00 | 4.55 | 4.15 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 34.7% | 29.5 | 34.7% | -1.00 | 5.25 | 4.65 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 30 | 36.3% | -1.00 | 5.78 | 5.15 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 30.5 | 37.9% | -1.00 | 6.30 | 5.65 | 6.95 | — |
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.