Spot 25.08
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 7.85 | 7.20 | +1.00 | 89.6% | 17.5 | 89.6% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 8.85 | 7.30 | +1.00 | 85.3% | 18 | 85.3% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 7.55 | 6.70 | +1.00 | 81.5% | 18.5 | 81.5% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.40 | 6.15 | +1.00 | 78.0% | 19 | 78.0% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.80 | 5.30 | +1.00 | 74.9% | 19.5 | 74.9% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.35 | 5.05 | +1.00 | 72.1% | 20 | — | — | — | — | 0.01 | — |
| — | 3.80 | 5.80 | 4.80 | +1.00 | 69.6% | 20.5 | 69.6% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.30 | 4.08 | +1.00 | 67.6% | 21 | 67.6% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.75 | 3.55 | +1.00 | 65.8% | 21.5 | 65.8% | -0.00 | — | — | 0.01 | — |
| — | 2.96 | 3.25 | 3.10 | +0.99 | 64.4% | 22 | 64.4% | -0.01 | — | — | 0.01 | — |
| — | 2.41 | 2.72 | 2.56 | +0.99 | 63.3% | 22.5 | 63.3% | -0.01 | — | — | 0.01 | — |
| — | 1.96 | 2.40 | 2.18 | +0.97 | 62.1% | 23 | 62.1% | -0.03 | — | — | 0.01 | — |
| — | 1.50 | 1.74 | 1.62 | +0.92 | 60.1% | 23.5 | 60.1% | -0.08 | — | — | 0.01 | — |
| — | 1.06 | 1.17 | 1.11 | +0.78 | 56.3% | 24 | 56.3% | -0.23 | 0.02 | 0.01 | 0.03 | — |
| — | 0.60 | 0.68 | 0.64 | +0.55 | 51.5% | 24.5 | 51.5% | -0.45 | 0.04 | 0.02 | 0.07 | — |
| — | 0.28 | 0.32 | 0.30 | +0.33 | 48.9% | 25 | 48.9% | -0.67 | 0.23 | 0.19 | 0.26 | — |
| — | 0.08 | 0.11 | 0.10 | +0.18 | 51.0% | 25.5 | 51.0% | -0.83 | 0.58 | 0.47 | 0.69 | — |
| — | 0.02 | 0.04 | 0.03 | +0.09 | 56.1% | 26 | 56.1% | -0.92 | 0.92 | 0.85 | 0.98 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 60.9% | 26.5 | 60.9% | -0.95 | 1.77 | 1.32 | 2.23 | — |
| — | — | 0.02 | — | +0.02 | 64.2% | 27 | 64.2% | -0.99 | 2.23 | 1.81 | 2.66 | — |
| — | — | 0.01 | — | +0.01 | 66.2% | 27.5 | 66.2% | -1.00 | 2.98 | 2.25 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 67.8% | 28 | 67.8% | -1.00 | 3.09 | 2.63 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 69.2% | 28.5 | 69.2% | -1.00 | 3.90 | 3.15 | 4.65 | — |
| 469 | — | 0.01 | — | +0.00 | 70.6% | 29 | 70.6% | -1.00 | 4.83 | 3.70 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 73.7% | 30 | — | — | 5.47 | 4.75 | 6.20 | — |
| — | — | 0.01 | — | — | — | 31 | 76.8% | -1.00 | 6.80 | 5.65 | 7.95 | — |
| — | — | 0.01 | — | +0.00 | 79.9% | 32 | 79.9% | -1.00 | 7.53 | 6.60 | 8.45 | — |
| — | — | 0.01 | — | — | — | 33 | 82.8% | -1.00 | 8.45 | 7.70 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 85.5% | 34 | — | — | 9.43 | 8.75 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 87.8% | 35 | 87.8% | -1.00 | 10.53 | 9.05 | 12.00 | — |
| — | — | 0.02 | — | — | — | 36 | 89.6% | -1.00 | 11.85 | 10.75 | 12.95 | — |
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.