Spot 25.16
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 12.25 | 10.22 | +1.00 | 56.2% | 15 | 56.2% | -0.00 | — | — | 0.74 | — |
| — | 7.70 | 11.25 | 9.47 | +1.00 | 53.3% | 16 | 53.3% | -0.00 | — | — | 0.74 | — |
| — | 7.20 | 10.25 | 8.72 | +1.00 | 48.8% | 17 | 48.8% | -0.00 | — | — | 0.74 | — |
| — | 5.40 | 9.40 | 7.40 | +1.00 | 44.0% | 18 | 44.0% | -0.00 | — | — | 1.65 | — |
| — | 5.40 | 8.65 | 7.03 | +0.99 | 39.7% | 19 | 39.7% | -0.01 | — | — | 1.95 | — |
| — | 4.40 | 6.90 | 5.65 | +0.99 | 36.2% | 20 | 36.2% | -0.01 | — | — | 1.45 | — |
| — | 2.88 | 6.80 | 4.84 | +0.98 | 34.7% | 20.5 | 34.7% | -0.02 | — | — | 2.15 | — |
| — | 3.40 | 6.70 | 5.05 | +0.97 | 33.5% | 21 | 33.5% | -0.03 | — | — | 1.00 | — |
| — | 2.90 | 4.50 | 3.70 | +0.96 | 32.4% | 21.5 | 32.4% | -0.04 | — | — | 0.36 | — |
| — | 2.45 | 4.05 | 3.25 | +0.94 | 31.6% | 22 | 31.6% | -0.06 | — | — | 0.26 | — |
| — | 2.00 | 3.60 | 2.80 | +0.91 | 30.9% | 22.5 | 30.9% | -0.09 | 0.17 | 0.07 | 0.28 | — |
| — | 2.00 | 3.20 | 2.60 | +0.87 | 30.4% | 23 | 30.4% | -0.13 | 0.28 | 0.13 | 0.42 | — |
| — | 1.46 | 2.48 | 1.97 | +0.81 | 30.1% | 23.5 | 30.1% | -0.19 | 0.33 | 0.15 | 0.50 | — |
| — | 1.22 | 1.95 | 1.58 | +0.74 | 29.8% | 24 | 29.8% | -0.26 | 0.41 | 0.20 | 0.63 | — |
| — | 1.10 | 1.58 | 1.34 | +0.66 | 29.7% | 24.5 | 29.7% | -0.35 | 0.59 | 0.41 | 0.78 | — |
| — | 0.60 | 1.10 | 0.85 | +0.57 | 29.7% | 25 | 29.7% | -0.43 | 0.67 | 0.44 | 0.90 | — |
| — | 0.25 | 4.95 | 2.60 | +0.48 | 29.8% | 25.5 | 29.8% | -0.52 | 0.99 | 0.75 | 1.23 | — |
| — | 0.52 | 0.64 | 0.58 | +0.40 | 30.0% | 26 | 30.0% | -0.61 | 1.07 | 0.56 | 1.59 | — |
| — | 0.32 | 0.70 | 0.51 | +0.32 | 30.3% | 26.5 | 30.3% | -0.69 | 1.50 | 1.12 | 1.89 | — |
| — | 0.21 | 0.55 | 0.38 | +0.25 | 30.6% | 27 | 30.6% | -0.76 | 2.17 | 0.10 | 4.25 | — |
| — | — | 2.69 | — | +0.19 | 31.1% | 27.5 | 31.1% | -0.82 | 2.50 | 1.80 | 3.20 | — |
| 61 | — | 0.23 | — | +0.15 | 31.6% | 28 | 31.6% | -0.87 | 3.08 | 1.20 | 4.95 | 3 |
| 27 | — | 0.28 | — | +0.11 | 32.1% | 28.5 | 32.1% | -0.91 | 3.12 | 1.25 | 5.00 | 1 |
| 4 | 0.01 | 0.29 | 0.15 | +0.09 | 32.7% | 29 | 32.7% | -0.94 | 3.52 | 2.10 | 4.95 | 1 |
| — | — | 1.35 | — | +0.06 | 33.4% | 29.5 | 33.4% | -0.96 | 4.55 | 2.85 | 6.25 | 0 |
| 15 | — | 0.20 | — | +0.05 | 34.1% | 30 | 34.1% | -0.98 | 4.92 | 2.95 | 6.90 | — |
| — | — | 1.40 | — | +0.04 | 34.9% | 30.5 | 34.9% | -0.99 | 5.42 | 3.65 | 7.20 | — |
| — | — | 1.40 | — | +0.03 | 35.8% | 31 | 35.8% | -1.00 | 5.78 | 3.65 | 7.90 | — |
| — | — | 1.40 | — | +0.02 | 36.7% | 31.5 | 36.7% | -1.00 | 6.28 | 4.35 | 8.20 | — |
| — | — | 1.40 | — | +0.02 | 37.7% | 32 | 37.7% | -1.00 | 6.78 | 4.85 | 8.70 | — |
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.