Spot 24.43
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 10.70 | 9.95 | +1.00 | 67.9% | 15 | 67.9% | +0.00 | — | — | 0.01 | — |
| — | 8.30 | 10.05 | 9.18 | +1.00 | 71.1% | 16 | 71.1% | +0.00 | — | — | 0.15 | — |
| — | 6.95 | 8.70 | 7.83 | +1.00 | 67.4% | 17 | 67.4% | +0.00 | — | — | 0.54 | — |
| — | 6.65 | 8.50 | 7.58 | +1.00 | 64.5% | 17.5 | 64.5% | +0.00 | — | — | 0.57 | — |
| — | 6.20 | 7.70 | 6.95 | +1.00 | 61.2% | 18 | 61.2% | +0.00 | — | — | 0.05 | — |
| — | 5.20 | 6.70 | 5.95 | +1.00 | 54.9% | 19 | 54.9% | +0.00 | — | — | 0.35 | — |
| — | 4.15 | 4.70 | 4.42 | +1.00 | 49.5% | 20 | 49.5% | -0.00 | — | — | 0.05 | — |
| — | 3.20 | 3.70 | 3.45 | +1.00 | 45.7% | 21 | 45.7% | -0.00 | — | — | 0.30 | — |
| — | 1.57 | 4.70 | 3.13 | +1.00 | 44.3% | 21.5 | 44.3% | -0.00 | — | — | 0.15 | — |
| — | 0.97 | 3.75 | 2.36 | +1.00 | 43.3% | 22 | 43.3% | -0.00 | — | — | 2.13 | — |
| — | 1.21 | 2.30 | 1.75 | +0.99 | 42.2% | 22.5 | 42.2% | -0.01 | — | — | 0.06 | — |
| — | 0.45 | 2.07 | 1.26 | +0.95 | 41.1% | 23 | 41.1% | -0.05 | — | — | 1.06 | — |
| — | 0.57 | 3.00 | 1.78 | +0.86 | 39.9% | 23.5 | 39.9% | -0.14 | — | — | 0.27 | — |
| — | 0.48 | 0.76 | 0.62 | +0.70 | 38.7% | 24 | 38.7% | -0.30 | 0.14 | 0.08 | 0.19 | — |
| — | 0.23 | 0.44 | 0.34 | +0.47 | 38.0% | 24.5 | 38.0% | -0.53 | 0.33 | 0.25 | 0.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.25 | 38.3% | 25 | 38.3% | -0.75 | 0.79 | 0.59 | 0.99 | — |
| — | 0.04 | 0.08 | 0.06 | +0.12 | 40.3% | 25.5 | 40.3% | -0.89 | 1.24 | 0.82 | 1.65 | — |
| 10,006 | 0.02 | 0.03 | 0.03 | +0.05 | 42.5% | 26 | 42.5% | -0.95 | 1.52 | 1.22 | 1.83 | 4,485 |
| — | — | 0.02 | — | +0.02 | 43.8% | 26.5 | 43.8% | -0.98 | 2.05 | 1.55 | 2.55 | — |
| — | — | 0.01 | — | +0.01 | 44.8% | 27 | 44.8% | -1.00 | 2.40 | 1.11 | 3.70 | — |
| — | — | 0.07 | — | +0.00 | 45.7% | 27.5 | 45.7% | -1.00 | 3.33 | 2.61 | 4.05 | — |
| — | — | 0.02 | — | +0.00 | 46.5% | 28 | 46.5% | -1.00 | 3.83 | 3.15 | 4.50 | — |
| — | — | 0.16 | — | +0.00 | 47.2% | 28.5 | 47.2% | -1.00 | 4.25 | 3.55 | 4.95 | — |
| — | — | 0.05 | — | +0.00 | 47.9% | 29 | 47.9% | -1.00 | 4.92 | 4.15 | 5.70 | — |
| — | — | 0.22 | — | +0.00 | 48.5% | 29.5 | 48.5% | -1.00 | 5.28 | 4.65 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 49.1% | 30 | 49.1% | -1.00 | 5.47 | 4.35 | 6.60 | — |
| — | — | 0.15 | — | +0.00 | 50.0% | 31 | 50.0% | -1.00 | 6.35 | 5.35 | 7.35 | — |
| — | — | 0.39 | — | +0.00 | 50.7% | 32 | 50.7% | -1.00 | 7.65 | 6.70 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 51.0% | 32.5 | 51.0% | -1.00 | 8.10 | 7.10 | 9.10 | — |
| — | — | 0.95 | — | +0.00 | 51.3% | 33 | 51.3% | -1.00 | 8.60 | 7.65 | 9.55 | — |
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.