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 | |
| — | 8.40 | 12.50 | 10.45 | +1.00 | 79.8% | 15 | 79.8% | +0.00 | — | — | 0.15 | — |
| — | 7.70 | 11.15 | 9.43 | +1.00 | 91.3% | 16 | 91.3% | +0.00 | — | — | 0.62 | — |
| — | 7.85 | 8.65 | 8.25 | +1.00 | 89.3% | 17 | 89.3% | -0.00 | — | — | 0.62 | — |
| — | 4.85 | 9.00 | 6.92 | +1.00 | 81.0% | 18 | 81.0% | -0.00 | — | — | 0.42 | — |
| — | 4.05 | 8.50 | 6.28 | +1.00 | 70.6% | 19 | 70.6% | -0.00 | — | — | 0.22 | — |
| — | 2.85 | 7.50 | 5.17 | +1.00 | 60.7% | 20 | 60.7% | -0.00 | — | — | 0.22 | — |
| — | 2.05 | 6.45 | 4.25 | +1.00 | 52.5% | 21 | 52.5% | -0.00 | — | — | 0.22 | — |
| — | 1.10 | 6.00 | 3.55 | +1.00 | 49.2% | 21.5 | 49.2% | -0.00 | — | — | 0.22 | — |
| — | 1.10 | 5.00 | 3.05 | +1.00 | 46.3% | 22 | 46.3% | -0.00 | — | — | 0.13 | — |
| — | 0.20 | 4.95 | 2.58 | +0.99 | 43.9% | 22.5 | 43.9% | -0.01 | — | — | 0.10 | — |
| — | 1.26 | 4.40 | 2.83 | +0.98 | 41.7% | 23 | 41.7% | -0.02 | — | — | 0.04 | — |
| — | 0.65 | 4.95 | 2.80 | +0.95 | 39.4% | 23.5 | 39.4% | -0.05 | — | — | 0.05 | — |
| — | — | 1.54 | — | +0.89 | 37.1% | 24 | 37.1% | -0.11 | 0.04 | 0.01 | 0.06 | — |
| — | 0.55 | 1.13 | 0.84 | +0.77 | 35.5% | 24.5 | 35.5% | -0.23 | 0.07 | 0.01 | 0.14 | — |
| — | 0.37 | 0.55 | 0.46 | +0.59 | 35.1% | 25 | 35.1% | -0.41 | 0.17 | 0.05 | 0.29 | — |
| — | 0.23 | 0.26 | 0.24 | +0.38 | 35.9% | 25.5 | 35.9% | -0.62 | 0.46 | 0.07 | 0.84 | — |
| — | 0.11 | 0.14 | 0.12 | +0.23 | 38.0% | 26 | 38.0% | -0.78 | 1.15 | 0.85 | 1.44 | — |
| — | 0.04 | 0.07 | 0.06 | +0.12 | 40.9% | 26.5 | 40.9% | -0.88 | 1.16 | 0.50 | 1.81 | — |
| — | — | 0.05 | — | +0.07 | 44.2% | 27 | 44.2% | -0.94 | 1.82 | 0.96 | 2.69 | — |
| — | — | 0.02 | — | +0.04 | 47.6% | 27.5 | 47.6% | -0.97 | 2.90 | 1.26 | 4.55 | — |
| — | — | 0.04 | — | +0.03 | 52.1% | 28 | 52.1% | -0.98 | 2.95 | 0.90 | 5.00 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 28.5 | — | — | 3.39 | 1.33 | 5.45 | — |
| — | — | 0.08 | — | — | — | 29 | — | — | 3.25 | 1.56 | 4.95 | — |
| — | — | 0.21 | — | — | — | 29.5 | — | — | 4.62 | 2.33 | 6.90 | — |
| — | — | 0.01 | — | +0.01 | 65.7% | 30 | — | — | 5.22 | 3.55 | 6.90 | — |
| — | — | 0.03 | — | — | — | 30.5 | 69.2% | -1.00 | 5.03 | 3.05 | 7.00 | — |
| — | — | 0.01 | — | +0.00 | 72.8% | 31 | 72.8% | -1.00 | 5.72 | 3.85 | 7.60 | — |
| — | — | 0.42 | — | +0.00 | 76.4% | 31.5 | 76.4% | -1.00 | 6.17 | 4.00 | 8.35 | — |
| — | — | 0.42 | — | +0.00 | 80.2% | 32 | 80.2% | -1.00 | 6.88 | 6.40 | 7.35 | — |
| — | — | 0.20 | — | +0.00 | 83.9% | 32.5 | 83.9% | -1.00 | 7.75 | 5.50 | 10.00 | — |
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.