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 | |
| — | 12.15 | 13.05 | 12.60 | +1.00 | 78.4% | 12 | 78.4% | +0.00 | — | — | 0.02 | — |
| — | 11.65 | 12.05 | 11.85 | +1.00 | 72.3% | 13 | 72.3% | +0.00 | — | — | 0.85 | — |
| — | 10.70 | 11.10 | 10.90 | +1.00 | 66.5% | 14 | 66.5% | +0.00 | — | — | 0.85 | — |
| — | 9.65 | 10.15 | 9.90 | +1.00 | 60.7% | 15 | 60.7% | +0.00 | — | — | 0.95 | — |
| — | 8.65 | 9.30 | 8.97 | +1.00 | 55.1% | 16 | 55.1% | +0.00 | — | — | 0.95 | — |
| — | 7.65 | 8.15 | 7.90 | +1.00 | 49.6% | 17 | 49.6% | +0.00 | — | — | 0.17 | — |
| — | 6.35 | 7.15 | 6.75 | +1.00 | 44.4% | 18 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 5.65 | 6.10 | 5.88 | +1.00 | 128.3% | 19 | 39.7% | -0.00 | — | — | 0.10 | 5,793 |
| 873 | 4.65 | 5.00 | 4.83 | +1.00 | 35.7% | 20 | 35.7% | -0.00 | — | — | 0.56 | — |
| — | 4.05 | 5.35 | 4.70 | +1.00 | 152.7% | 20.5 | 33.9% | -0.00 | — | — | 0.75 | — |
| — | 3.55 | 4.00 | 3.77 | +1.00 | 32.3% | 21 | 32.3% | -0.00 | — | — | 0.06 | — |
| — | 3.20 | 3.60 | 3.40 | +1.00 | 89.5% | 21.5 | 30.9% | -0.00 | — | — | 0.09 | — |
| — | 2.55 | 3.35 | 2.95 | +1.00 | 29.7% | 22 | 29.7% | -0.00 | — | — | 0.02 | — |
| — | 1.84 | 3.55 | 2.69 | +1.00 | 28.8% | 22.5 | 28.8% | -0.02 | — | — | 0.10 | — |
| — | 1.58 | 1.98 | 1.78 | +1.00 | 27.7% | 23 | 27.7% | -0.05 | 0.03 | 0.02 | 0.04 | — |
| — | 1.08 | 1.58 | 1.33 | +1.00 | 25.7% | 23.5 | 25.7% | -0.11 | 0.08 | 0.05 | 0.11 | — |
| — | 0.80 | 1.00 | 0.90 | +1.00 | 23.9% | 24 | 23.9% | -0.24 | 0.12 | 0.11 | 0.14 | — |
| — | 0.35 | 0.41 | 0.38 | +0.74 | 22.9% | 24.5 | 22.9% | -0.45 | 0.28 | 0.22 | 0.33 | — |
| — | 0.16 | 0.18 | 0.17 | +0.32 | 22.8% | 25 | 22.8% | -0.68 | 0.57 | 0.47 | 0.67 | — |
| — | 0.06 | 0.07 | 0.07 | +0.16 | 23.5% | 25.5 | 23.5% | -0.85 | 0.94 | 0.82 | 1.07 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 24.4% | 26 | 24.4% | -0.95 | 1.43 | 1.30 | 1.55 | — |
| — | — | 0.02 | — | +0.02 | 25.2% | 26.5 | 25.2% | -0.99 | 2.56 | 1.68 | 3.45 | — |
| — | — | 0.01 | — | +0.01 | 25.9% | 27 | 25.9% | -1.00 | 2.40 | 2.22 | 2.57 | — |
| — | — | 0.04 | — | +0.00 | 26.6% | 27.5 | 26.6% | -1.00 | 2.90 | 2.69 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 28 | 27.2% | -1.00 | 3.70 | 3.20 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 28.5 | 27.9% | -1.00 | 3.95 | 3.75 | 4.15 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 29 | 28.7% | -1.00 | 4.47 | 4.20 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 29.5 | 29.6% | -1.00 | 5.00 | 4.70 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 30 | 30.6% | -1.00 | 5.62 | 5.20 | 6.05 | — |
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.