Spot 24.52
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 10.65 | 9.68 | — | — | 15 | — | — | — | — | 0.65 | — |
| — | 7.70 | 9.60 | 8.65 | — | — | 16 | — | — | — | — | 0.75 | — |
| — | 6.50 | 8.80 | 7.65 | — | — | 17 | — | — | — | — | 1.05 | — |
| — | 6.25 | 7.25 | 6.75 | — | — | 18 | — | — | — | — | 0.74 | — |
| — | 5.05 | 6.50 | 5.78 | — | — | 19 | — | — | — | — | 0.63 | — |
| — | 2.20 | 5.50 | 3.85 | +1.00 | 47.7% | 20 | — | — | — | — | 1.23 | — |
| — | 1.54 | 4.50 | 3.02 | — | — | 21 | — | — | — | — | 0.26 | — |
| — | 2.20 | 4.00 | 3.10 | — | — | 21.5 | 39.1% | -0.02 | — | — | 0.88 | — |
| — | 1.58 | 3.80 | 2.69 | +0.96 | 36.8% | 22 | 36.8% | -0.04 | — | — | 0.78 | — |
| — | — | 4.80 | — | +0.93 | 35.0% | 22.5 | 35.0% | -0.07 | — | — | 0.79 | — |
| — | — | 4.80 | — | +0.88 | 33.6% | 23 | 33.6% | -0.12 | — | — | 0.08 | — |
| — | 0.70 | 1.85 | 1.27 | +0.80 | 32.8% | 23.5 | 32.8% | -0.20 | — | — | 0.16 | — |
| — | 0.50 | 5.00 | 2.75 | +0.67 | 32.2% | 24 | 32.2% | -0.33 | 0.30 | 0.20 | 0.40 | — |
| — | 0.41 | 0.81 | 0.61 | +0.51 | 31.9% | 24.5 | 31.9% | -0.49 | 0.52 | 0.38 | 0.66 | — |
| — | — | 0.80 | — | +0.35 | 31.7% | 25 | 31.7% | -0.65 | — | — | 1.69 | 22,065 |
| 359 | — | 0.36 | — | +0.22 | 31.7% | 25.5 | 31.7% | -0.79 | 1.91 | 0.66 | 3.15 | 681 |
| — | 0.06 | 0.29 | 0.17 | +0.12 | 31.7% | 26 | 31.7% | -0.89 | 1.81 | 1.21 | 2.41 | — |
| — | — | 0.21 | — | +0.06 | 31.6% | 26.5 | 31.6% | -0.95 | 1.88 | 1.50 | 2.25 | — |
| — | — | 0.10 | — | +0.03 | 31.6% | 27 | 31.6% | -0.98 | 2.50 | 1.60 | 3.40 | — |
| — | — | 0.03 | — | — | — | 27.5 | — | — | 3.02 | 2.05 | 4.00 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 3.27 | 1.55 | 5.00 | — |
| — | — | 0.66 | — | +0.00 | 31.6% | 28.5 | — | — | 4.00 | 2.00 | 6.00 | — |
| — | — | 0.04 | — | — | — | 29 | — | — | 4.66 | 2.47 | 6.85 | — |
| — | — | 0.68 | — | — | — | 29.5 | — | — | 5.45 | 3.55 | 7.35 | — |
| — | — | 0.05 | — | — | — | 30 | — | — | 5.90 | 4.30 | 7.50 | — |
| — | — | 0.03 | — | — | — | 30.5 | — | — | 6.30 | 5.65 | 6.95 | — |
| — | — | 0.44 | — | — | — | 31 | — | — | 6.72 | 5.95 | 7.50 | — |
| — | — | 0.56 | — | — | — | 31.5 | — | — | 6.95 | 6.70 | 7.20 | — |
| — | — | 0.62 | — | — | — | 32 | — | — | 7.45 | 5.30 | 9.60 | — |
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.