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 | |
| — | 9.40 | 10.55 | 9.97 | +0.99 | 54.6% | 15 | 54.6% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 8.35 | 11.05 | 9.70 | +0.98 | 52.6% | 16 | 52.6% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 7.55 | 8.45 | 8.00 | +0.96 | 50.7% | 17 | 50.7% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 6.60 | 7.50 | 7.05 | +0.94 | 49.1% | 18 | 49.1% | -0.06 | 0.17 | 0.12 | 0.21 | — |
| — | 5.75 | 6.60 | 6.17 | +0.92 | 47.6% | 19 | 47.6% | -0.08 | 0.22 | 0.15 | 0.29 | — |
| — | 4.90 | 5.60 | 5.25 | +0.88 | 46.3% | 20 | 46.3% | -0.12 | 0.34 | 0.29 | 0.40 | — |
| — | 4.25 | 4.80 | 4.53 | +0.83 | 45.2% | 21 | 45.2% | -0.17 | 0.49 | 0.43 | 0.56 | — |
| — | 3.60 | 4.00 | 3.80 | +0.77 | 44.3% | 22 | 44.3% | -0.24 | 0.72 | 0.65 | 0.80 | — |
| — | 3.05 | 3.25 | 3.15 | +0.69 | 43.5% | 23 | 43.5% | -0.31 | 1.02 | 0.94 | 1.11 | — |
| — | 2.42 | 2.63 | 2.52 | +0.61 | 42.8% | 24 | 42.8% | -0.40 | 1.36 | 1.32 | 1.41 | — |
| — | 1.95 | 2.09 | 2.02 | +0.52 | 42.2% | 25 | 42.2% | -0.48 | 1.86 | 1.78 | 1.94 | — |
| — | 1.31 | 1.66 | 1.49 | +0.44 | 41.8% | 26 | — | — | 2.53 | 2.32 | 2.74 | — |
| — | 0.96 | 1.29 | 1.12 | +0.36 | 41.5% | 27 | 41.5% | -0.66 | 3.17 | 2.94 | 3.40 | — |
| — | 0.66 | 1.00 | 0.83 | — | — | 28 | 41.3% | -0.74 | 3.77 | 3.55 | 4.00 | — |
| — | 0.61 | 0.70 | 0.66 | +0.23 | 41.1% | 29 | — | — | 4.53 | 4.35 | 4.70 | — |
| — | 0.48 | 0.55 | 0.52 | +0.18 | 41.1% | 30 | 41.1% | -0.85 | 5.70 | 5.20 | 6.20 | — |
| — | 0.31 | 0.61 | 0.46 | +0.14 | 41.1% | 31 | 41.1% | -0.90 | 6.38 | 6.05 | 6.70 | — |
| — | 0.17 | 0.39 | 0.28 | +0.11 | 41.3% | 32 | — | — | 7.17 | 6.95 | 7.40 | — |
| — | 0.11 | 0.32 | 0.21 | +0.08 | 41.5% | 33 | 41.5% | -0.96 | 8.25 | 7.80 | 8.70 | — |
| — | 0.07 | 0.27 | 0.17 | +0.07 | 41.8% | 34 | 41.8% | -0.98 | 9.20 | 8.80 | 9.60 | — |
| — | 0.08 | 0.12 | 0.10 | +0.05 | 42.1% | 35 | 42.1% | -1.00 | 10.15 | 9.80 | 10.50 | — |
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.