Spot 25.45
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 8.90 | 7.95 | +1.00 | 50.2% | 18 | 50.2% | -0.01 | — | — | 1.20 | — |
| — | 6.00 | 7.50 | 6.75 | +0.99 | 47.1% | 19 | 47.1% | -0.02 | — | — | 0.50 | — |
| — | 4.80 | 7.60 | 6.20 | +0.99 | 42.9% | 20 | 42.9% | -0.03 | — | — | 1.00 | — |
| — | 4.65 | 5.85 | 5.25 | +0.98 | 40.7% | 20.5 | 40.7% | -0.03 | — | — | 1.00 | — |
| — | 4.15 | 5.85 | 5.00 | +0.97 | 38.5% | 21 | 38.5% | -0.04 | — | — | 1.00 | — |
| — | 3.65 | 4.85 | 4.25 | +0.97 | 36.3% | 21.5 | 36.3% | -0.06 | — | — | 1.00 | — |
| — | 3.40 | 3.80 | 3.60 | +0.95 | 34.3% | 22 | 34.3% | -0.07 | 0.08 | 0.07 | 0.09 | — |
| — | 2.70 | 3.90 | 3.30 | +0.93 | 32.6% | 22.5 | 32.6% | -0.10 | 0.12 | 0.09 | 0.15 | — |
| — | 2.47 | 2.91 | 2.69 | +0.90 | 31.2% | 23 | 31.2% | -0.14 | 0.20 | 0.16 | 0.25 | — |
| — | 1.93 | 2.62 | 2.27 | +0.85 | 30.1% | 23.5 | 30.1% | -0.19 | 0.26 | 0.24 | 0.28 | — |
| — | 1.52 | 1.93 | 1.73 | +0.79 | 29.2% | 24 | 29.2% | -0.25 | 0.41 | 0.34 | 0.49 | — |
| — | 1.17 | 1.57 | 1.37 | +0.70 | 28.7% | 24.5 | 28.7% | -0.33 | 0.57 | 0.49 | 0.66 | — |
| — | 0.97 | 1.08 | 1.02 | +0.61 | 28.3% | 25 | 28.3% | -0.42 | 0.84 | 0.68 | 1.01 | — |
| — | 0.72 | 0.87 | 0.80 | +0.51 | 27.9% | 25.5 | 27.9% | -0.52 | 0.99 | 0.92 | 1.07 | — |
| — | 0.50 | 0.64 | 0.57 | +0.41 | 27.4% | 26 | 27.4% | -0.62 | 1.21 | 1.10 | 1.32 | — |
| — | 0.34 | 0.43 | 0.39 | +0.31 | 27.1% | 26.5 | 27.1% | -0.71 | 1.60 | 1.51 | 1.70 | 48 |
| — | 0.22 | 0.30 | 0.26 | +0.23 | 26.9% | 27 | 26.9% | -0.78 | 1.98 | 1.75 | 2.20 | — |
| — | 0.14 | 0.24 | 0.19 | +0.17 | 27.1% | 27.5 | 27.1% | -0.85 | 2.33 | 2.09 | 2.57 | — |
| — | 0.09 | 0.13 | 0.11 | +0.12 | 27.5% | 28 | 27.5% | -0.89 | 2.65 | 2.25 | 3.05 | — |
| — | 0.05 | 0.23 | 0.14 | +0.09 | 28.1% | 28.5 | 28.1% | -0.92 | 3.10 | 2.50 | 3.70 | — |
| — | — | 0.08 | — | +0.06 | 28.9% | 29 | 28.9% | -0.94 | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.20 | — | +0.05 | 29.8% | 29.5 | 29.8% | -0.96 | 4.10 | 3.75 | 4.45 | — |
| — | — | 0.07 | — | +0.04 | 30.8% | 30 | 30.8% | -0.97 | 4.45 | 4.00 | 4.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.03 | 32.0% | 30.5 | 32.0% | -0.98 | 5.30 | 4.30 | 6.30 | — |
| — | — | 0.02 | — | +0.02 | 33.2% | 31 | 33.2% | -0.98 | 5.47 | 4.70 | 6.25 | — |
| — | — | 1.00 | — | +0.02 | 34.3% | 31.5 | 34.3% | -0.99 | 6.12 | 5.30 | 6.95 | — |
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.