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 | |
| — | 7.75 | 12.50 | 10.12 | +1.00 | 63.9% | 15 | 63.9% | -0.00 | — | — | 0.65 | — |
| — | 7.25 | 11.20 | 9.22 | +1.00 | 65.6% | 16 | 65.6% | -0.00 | — | — | 1.25 | — |
| — | 6.25 | 10.20 | 8.22 | +1.00 | 61.7% | 17 | 61.7% | -0.00 | — | — | 1.25 | — |
| — | 6.10 | 8.60 | 7.35 | +1.00 | 55.7% | 18 | 55.7% | -0.00 | — | — | 0.23 | — |
| — | 5.30 | 7.45 | 6.38 | +1.00 | 49.6% | 19 | 49.6% | -0.00 | — | — | 0.23 | — |
| — | 4.35 | 5.95 | 5.15 | +1.00 | 44.3% | 20 | 44.3% | -0.00 | — | — | 0.23 | — |
| — | 3.30 | 5.70 | 4.50 | +1.00 | 40.0% | 21 | — | — | — | — | 0.24 | — |
| — | 1.55 | 6.00 | 3.77 | +0.99 | 38.3% | 21.5 | 38.3% | -0.01 | — | — | 1.24 | — |
| — | 2.70 | 4.25 | 3.48 | +0.98 | 36.9% | 22 | 36.9% | -0.02 | — | — | 0.22 | — |
| — | 1.85 | 5.00 | 3.42 | +0.97 | 35.7% | 22.5 | 35.7% | -0.03 | — | — | 0.20 | — |
| — | 1.61 | 2.83 | 2.22 | +0.94 | 34.8% | 23 | 34.8% | -0.06 | 0.05 | 0.02 | 0.08 | — |
| — | 0.56 | 4.95 | 2.75 | +0.89 | 34.1% | 23.5 | 34.1% | -0.11 | 0.09 | 0.04 | 0.13 | — |
| 70 | 0.89 | 1.51 | 1.20 | +0.81 | 33.5% | 24 | 33.5% | -0.19 | 0.17 | 0.13 | 0.20 | — |
| 564 | 0.50 | 1.31 | 0.91 | +0.70 | 33.2% | 24.5 | 33.2% | -0.30 | 0.27 | 0.03 | 0.51 | — |
| — | 0.46 | 0.75 | 0.60 | +0.58 | 32.9% | 25 | 32.9% | -0.43 | 0.47 | 0.26 | 0.67 | — |
| — | 0.39 | 0.52 | 0.46 | +0.43 | 32.9% | 25.5 | 32.9% | -0.57 | 0.77 | 0.51 | 1.02 | — |
| — | 0.15 | 0.28 | 0.21 | +0.30 | 33.0% | 26 | 33.0% | -0.70 | 0.81 | 0.37 | 1.26 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 26.5 | 33.3% | -0.81 | 1.77 | 0.56 | 2.99 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 27 | — | — | 1.54 | 0.56 | 2.53 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 27.5 | — | — | 2.44 | 1.48 | 3.40 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 28 | — | — | 3.38 | 2.25 | 4.50 | — |
| — | 0.01 | 4.80 | 2.40 | — | — | 28.5 | — | — | 3.88 | 2.75 | 5.00 | — |
| — | — | 0.23 | — | — | — | 29 | 36.4% | -1.00 | 4.40 | 3.10 | 5.70 | — |
| — | — | 0.05 | — | — | — | 29.5 | — | — | 4.65 | 3.10 | 6.20 | — |
| — | — | 0.05 | — | — | — | 30 | — | — | 5.05 | 4.00 | 6.10 | — |
| — | — | 1.32 | — | — | — | 30.5 | — | — | 5.40 | 4.10 | 6.70 | — |
| — | — | 0.24 | — | — | — | 31 | — | — | 5.78 | 3.85 | 7.70 | — |
| — | — | 0.24 | — | — | — | 31.5 | — | — | 6.62 | 5.70 | 7.55 | — |
| — | — | 0.24 | — | +0.00 | 44.2% | 32 | 44.2% | -1.00 | 6.83 | 4.85 | 8.80 | — |
| — | — | 0.24 | — | +0.00 | 46.1% | 32.5 | 46.1% | -1.00 | 7.47 | 5.65 | 9.30 | — |
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.