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 | |
| — | 6.40 | 8.10 | 7.25 | — | — | 17.5 | — | — | — | — | 0.20 | — |
| — | 5.90 | 7.50 | 6.70 | — | — | 18 | 70.4% | -0.00 | — | — | 0.20 | — |
| — | 5.95 | 7.70 | 6.83 | +1.00 | 67.9% | 18.5 | 67.9% | -0.00 | — | — | 0.32 | — |
| — | 5.20 | 6.45 | 5.83 | +1.00 | 65.0% | 19 | 65.0% | -0.00 | — | — | 0.56 | — |
| — | 4.60 | 5.95 | 5.28 | +1.00 | 61.7% | 19.5 | 61.7% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 5.35 | 4.97 | +1.00 | 58.2% | 20 | 58.2% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.85 | 4.35 | +0.99 | 54.8% | 20.5 | — | — | — | — | 0.01 | — |
| — | 3.40 | 4.50 | 3.95 | +0.99 | 51.7% | 21 | 51.7% | -0.01 | — | — | 0.01 | — |
| — | 3.35 | 3.80 | 3.58 | +0.98 | 49.0% | 21.5 | 49.0% | -0.02 | — | — | 0.01 | — |
| — | 2.80 | 3.65 | 3.23 | — | — | 22 | 46.8% | -0.04 | — | — | 0.06 | — |
| — | 2.28 | 2.72 | 2.50 | +0.93 | 45.1% | 22.5 | 45.1% | -0.07 | 0.06 | 0.03 | 0.08 | — |
| — | 1.90 | 2.36 | 2.13 | +0.87 | 43.9% | 23 | 43.9% | -0.13 | 0.07 | 0.05 | 0.09 | — |
| — | 1.60 | 1.82 | 1.71 | +0.78 | 42.8% | 23.5 | 42.8% | -0.22 | 0.12 | 0.10 | 0.15 | — |
| — | 1.14 | 1.38 | 1.26 | — | — | 24 | 41.9% | -0.34 | 0.23 | 0.20 | 0.26 | — |
| — | 0.74 | 1.00 | 0.87 | +0.54 | 41.1% | 24.5 | 41.1% | -0.46 | 0.35 | 0.32 | 0.38 | — |
| — | 0.56 | 0.68 | 0.62 | +0.41 | 40.4% | 25 | 40.4% | -0.59 | 0.55 | 0.51 | 0.59 | — |
| — | 0.38 | 0.47 | 0.42 | +0.30 | 40.0% | 25.5 | 40.0% | -0.70 | 0.88 | 0.77 | 0.98 | — |
| — | 0.19 | 0.27 | 0.23 | +0.22 | 39.7% | 26 | 39.7% | -0.79 | 1.18 | 1.09 | 1.26 | — |
| — | 0.02 | 0.18 | 0.10 | +0.15 | 39.6% | 26.5 | 39.6% | -0.86 | 1.56 | 1.41 | 1.72 | — |
| — | — | 0.10 | — | +0.09 | 39.9% | 27 | 39.9% | -0.91 | 2.15 | 1.89 | 2.41 | — |
| — | 0.03 | 0.11 | 0.07 | +0.06 | 40.4% | 27.5 | 40.4% | -0.95 | 2.56 | 2.30 | 2.82 | — |
| — | — | 0.05 | — | +0.04 | 41.3% | 28 | 41.3% | -0.97 | 3.36 | 2.77 | 3.95 | — |
| — | — | 0.01 | — | +0.02 | 43.8% | 29 | 43.8% | -0.99 | 4.65 | 3.80 | 5.50 | — |
| — | — | 0.03 | — | +0.01 | 47.6% | 30 | 47.6% | -1.00 | 5.22 | 4.15 | 6.30 | — |
| — | — | 0.75 | — | +0.00 | 52.4% | 31 | — | — | 6.53 | 5.75 | 7.30 | — |
| — | — | 0.52 | — | — | — | 32 | 58.1% | -1.00 | 7.53 | 6.80 | 8.25 | — |
| — | — | 0.03 | — | +0.00 | 64.5% | 33 | 64.5% | -1.00 | 8.80 | 7.65 | 9.95 | — |
| — | — | 0.03 | — | +0.00 | 71.5% | 34 | — | — | 9.78 | 8.55 | 11.00 | — |
| — | — | 0.02 | — | — | — | 35 | — | — | 10.57 | 9.15 | 12.00 | — |
| — | — | 0.64 | — | +0.01 | 86.8% | 36 | — | — | 11.57 | 10.15 | 13.00 | — |
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.