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 | |
| — | 9.75 | 10.60 | 10.18 | +0.96 | 52.1% | 15 | 52.1% | -0.05 | 0.17 | 0.09 | 0.25 | — |
| — | 8.85 | 9.75 | 9.30 | +0.94 | 51.1% | 16 | 51.1% | -0.07 | 0.27 | 0.18 | 0.36 | — |
| — | 8.00 | 8.80 | 8.40 | +0.91 | 49.9% | 17 | 49.9% | -0.10 | 0.34 | 0.15 | 0.52 | — |
| — | 7.15 | 7.95 | 7.55 | +0.88 | 48.7% | 18 | — | — | 0.53 | 0.45 | 0.61 | — |
| — | 6.30 | 7.10 | 6.70 | +0.85 | 47.7% | 19 | — | — | 0.69 | 0.60 | 0.77 | — |
| — | 5.75 | 6.35 | 6.05 | +0.81 | 46.7% | 20 | 46.7% | -0.20 | 0.93 | 0.88 | 0.98 | — |
| — | 4.95 | 5.65 | 5.30 | +0.77 | 46.0% | 21 | — | — | 1.19 | 1.09 | 1.28 | — |
| — | 4.30 | 4.90 | 4.60 | +0.72 | 45.3% | 22 | 45.3% | -0.29 | 1.45 | 1.34 | 1.56 | — |
| — | 3.95 | 4.30 | 4.12 | +0.67 | 44.8% | 23 | 44.8% | -0.34 | 1.85 | 1.77 | 1.94 | — |
| — | 2.95 | 3.70 | 3.33 | +0.61 | 44.4% | 24 | 44.4% | -0.40 | 2.35 | 2.15 | 2.56 | — |
| — | 2.98 | 3.25 | 3.12 | — | — | 25 | 44.1% | -0.45 | 2.73 | 2.58 | 2.88 | — |
| — | 2.38 | 2.80 | 2.59 | +0.51 | 43.8% | 26 | 43.8% | -0.50 | 3.33 | 3.20 | 3.45 | — |
| — | 2.16 | 2.33 | 2.25 | +0.46 | 43.6% | 27 | 43.6% | -0.56 | 3.98 | 3.80 | 4.15 | — |
| — | 1.81 | 2.00 | 1.91 | +0.41 | 43.5% | 28 | — | — | 4.60 | 4.45 | 4.75 | — |
| — | 1.53 | 1.91 | 1.72 | +0.36 | 43.5% | 29 | 43.5% | -0.65 | 5.38 | 5.15 | 5.60 | — |
| — | 1.29 | 1.64 | 1.47 | +0.32 | 43.4% | 30 | — | — | 6.15 | 5.70 | 6.60 | — |
| — | 1.08 | 1.22 | 1.15 | +0.28 | 43.4% | 31 | 43.4% | -0.73 | 6.92 | 6.60 | 7.25 | — |
| — | 0.90 | 1.08 | 0.99 | +0.25 | 43.4% | 32 | 43.4% | -0.77 | 7.78 | 7.45 | 8.10 | — |
| — | 0.67 | 1.05 | 0.86 | +0.22 | 43.5% | 33 | 43.5% | -0.80 | 8.65 | 8.25 | 9.05 | — |
| — | 0.44 | 1.03 | 0.73 | +0.19 | 43.5% | 34 | 43.5% | -0.84 | 9.38 | 8.30 | 10.45 | — |
| — | 0.47 | 0.60 | 0.54 | +0.17 | 43.6% | 35 | 43.6% | -0.86 | 10.35 | 9.95 | 10.75 | — |
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.