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 | |
| — | 7.35 | 7.55 | 7.45 | +1.00 | 53.4% | 18 | 53.4% | +0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.10 | 6.97 | +1.00 | 51.7% | 18.5 | 51.7% | +0.00 | — | — | 0.01 | — |
| — | 6.40 | 6.75 | 6.58 | +1.00 | 50.0% | 19 | 50.0% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.35 | 6.10 | +1.00 | 48.2% | 19.5 | 48.2% | +0.00 | — | — | 0.01 | — |
| — | 5.35 | 5.55 | 5.45 | +1.00 | 46.5% | 20 | 46.5% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.25 | 5.05 | +1.00 | 44.8% | 20.5 | 44.8% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.60 | 4.50 | +1.00 | 43.1% | 21 | 43.1% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.20 | 4.03 | +1.00 | 41.4% | 21.5 | 41.4% | -0.00 | — | — | 0.24 | — |
| — | 3.35 | 3.55 | 3.45 | +1.00 | 39.7% | 22 | 39.7% | -0.00 | — | — | 0.75 | — |
| — | 2.89 | 3.25 | 3.07 | +1.00 | 38.1% | 22.5 | 38.1% | -0.00 | — | — | 0.17 | — |
| — | 2.39 | 2.51 | 2.45 | +1.00 | 36.4% | 23 | 36.4% | -0.00 | — | — | 0.05 | — |
| — | 1.73 | 2.27 | 2.00 | +0.99 | 34.5% | 23.5 | 34.5% | -0.01 | — | — | 0.01 | — |
| — | 1.41 | 1.73 | 1.57 | +0.96 | 32.4% | 24 | 32.4% | -0.04 | — | — | 0.03 | — |
| — | 0.95 | 1.13 | 1.04 | +0.89 | 30.1% | 24.5 | 30.1% | -0.10 | 0.04 | 0.02 | 0.05 | — |
| — | 0.50 | 0.64 | 0.57 | — | — | 25 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 0.27 | 0.33 | 0.30 | — | — | 25.5 | — | — | 0.32 | 0.28 | 0.36 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 26 | — | — | 0.67 | 0.60 | 0.73 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 26.5 | — | — | 1.06 | 0.97 | 1.15 | — |
| — | — | 0.02 | — | — | — | 27 | — | — | 1.51 | 1.37 | 1.66 | — |
| — | — | 0.01 | — | — | — | 27.5 | 28.1% | -1.00 | 2.06 | 1.95 | 2.16 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 2.46 | 2.27 | 2.64 | — |
| — | — | 0.01 | — | — | — | 28.5 | 28.9% | -1.00 | 2.98 | 2.60 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 29 | 29.7% | -1.00 | 3.48 | 3.25 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 29.5 | 30.9% | -1.00 | 3.95 | 3.60 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 32.5% | 30 | 32.5% | -1.00 | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 31 | 36.9% | -1.00 | 5.42 | 4.75 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 43.0% | 32 | 43.0% | -1.00 | 6.53 | 5.55 | 7.50 | — |
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.