Spot 24.39
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 10.40 | 9.45 | — | — | 15 | 68.8% | -0.00 | — | — | 0.65 | — |
| — | 6.70 | 9.35 | 8.03 | +1.00 | 76.1% | 16 | 76.1% | -0.00 | — | — | 0.75 | — |
| — | 5.15 | 9.85 | 7.50 | +1.00 | 72.6% | 17 | 72.6% | -0.00 | — | — | 0.68 | — |
| — | 5.50 | 7.40 | 6.45 | +1.00 | 64.9% | 18 | 64.9% | -0.00 | — | — | 0.63 | — |
| — | 3.35 | 7.55 | 5.45 | +1.00 | 56.7% | 19 | 56.7% | -0.00 | — | — | 0.63 | — |
| — | 2.97 | 5.45 | 4.21 | +1.00 | 49.3% | 20 | 49.3% | -0.00 | — | — | 0.75 | — |
| — | 2.45 | 5.20 | 3.83 | +0.99 | 43.3% | 21 | 43.3% | -0.01 | — | — | 0.26 | — |
| — | 0.84 | 4.95 | 2.90 | +0.98 | 40.7% | 21.5 | 40.7% | -0.02 | — | — | 0.64 | — |
| — | 1.60 | 3.40 | 2.50 | +0.97 | 38.0% | 22 | 38.0% | -0.03 | — | — | 0.60 | — |
| — | 1.60 | 2.35 | 1.98 | +0.94 | 35.2% | 22.5 | 35.2% | -0.06 | — | — | 0.45 | — |
| — | 0.95 | 1.90 | 1.43 | +0.90 | 32.5% | 23 | 32.5% | -0.10 | — | — | 0.10 | — |
| — | 0.70 | 1.45 | 1.07 | +0.81 | 30.3% | 23.5 | 30.3% | -0.19 | — | — | 0.20 | — |
| — | 0.57 | 0.94 | 0.76 | +0.67 | 29.0% | 24 | 29.0% | -0.33 | 0.14 | 0.05 | 0.24 | — |
| — | 0.37 | 0.48 | 0.42 | +0.48 | 28.7% | 24.5 | 28.7% | -0.52 | 0.36 | 0.22 | 0.50 | — |
| — | 0.07 | 0.21 | 0.14 | +0.30 | 29.2% | 25 | 29.2% | -0.70 | 0.72 | 0.52 | 0.93 | — |
| — | — | 0.13 | — | +0.17 | 30.0% | 25.5 | 30.0% | -0.84 | 1.20 | 0.94 | 1.45 | — |
| — | 0.03 | 0.09 | 0.06 | +0.09 | 30.7% | 26 | 30.7% | -0.92 | 0.93 | 0.10 | 1.75 | — |
| — | — | 0.12 | — | +0.04 | 31.2% | 26.5 | 31.2% | -0.97 | 2.15 | 1.48 | 2.83 | — |
| — | — | 0.09 | — | +0.02 | 31.5% | 27 | 31.5% | -1.00 | 2.50 | 1.60 | 3.40 | — |
| — | — | 0.03 | — | — | — | 27.5 | — | — | 3.20 | 2.50 | 3.90 | — |
| — | — | 0.05 | — | +0.00 | 31.7% | 28 | 31.7% | -1.00 | 3.50 | 2.60 | 4.40 | — |
| — | — | 0.19 | — | +0.00 | 31.8% | 28.5 | 31.8% | -1.00 | 4.10 | 3.30 | 4.90 | — |
| — | — | 0.02 | — | +0.00 | 32.0% | 29 | 32.0% | -1.00 | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.26 | — | +0.00 | 32.3% | 29.5 | 32.3% | -1.00 | 5.90 | 4.30 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 30 | 32.7% | -1.00 | 5.70 | 3.80 | 7.60 | — |
| — | — | 0.17 | — | +0.00 | 33.3% | 30.5 | 33.3% | -1.00 | 5.83 | 4.75 | 6.90 | — |
| — | — | 0.26 | — | +0.00 | 34.1% | 31 | 34.1% | -1.00 | 6.50 | 5.65 | 7.35 | — |
| — | — | 0.75 | — | +0.00 | 35.1% | 31.5 | 35.1% | -1.00 | 7.10 | 6.15 | 8.05 | — |
| — | — | 1.03 | — | +0.00 | 36.3% | 32 | 36.3% | -1.00 | 7.60 | 6.65 | 8.55 | — |
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.