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 | |
| — | 7.05 | 7.85 | 7.45 | +1.00 | 53.0% | 18 | 53.0% | -0.00 | — | — | 1.00 | — |
| — | 6.45 | 7.95 | 7.20 | +1.00 | 49.5% | 18.5 | 49.5% | -0.00 | — | — | 1.60 | — |
| — | 6.40 | 6.85 | 6.62 | +1.00 | 46.2% | 19 | 46.2% | -0.00 | — | — | 1.00 | — |
| — | 5.55 | 6.45 | 6.00 | +1.00 | 43.0% | 19.5 | 43.0% | -0.00 | — | — | 0.75 | — |
| — | 5.00 | 6.55 | 5.78 | +1.00 | 40.2% | 20 | 40.2% | -0.00 | — | — | 0.10 | — |
| — | 4.65 | 5.85 | 5.25 | +1.00 | 37.7% | 20.5 | 37.7% | -0.00 | — | — | 0.05 | — |
| — | 4.25 | 4.85 | 4.55 | +1.00 | 35.5% | 21 | 35.5% | -0.00 | — | — | 0.26 | — |
| — | 3.90 | 4.50 | 4.20 | +1.00 | 33.6% | 21.5 | 33.6% | -0.00 | — | — | 0.75 | — |
| — | 3.40 | 4.00 | 3.70 | +1.00 | 32.0% | 22 | 32.0% | -0.00 | — | — | 0.75 | — |
| — | 2.84 | 3.35 | 3.10 | +0.99 | 30.5% | 22.5 | 30.5% | -0.01 | — | — | 0.63 | — |
| — | 2.45 | 2.60 | 2.52 | +0.98 | 29.2% | 23 | 29.2% | -0.02 | — | — | 0.01 | — |
| — | 1.95 | 2.35 | 2.15 | +0.96 | 27.9% | 23.5 | 27.9% | -0.04 | — | — | 0.25 | — |
| — | 1.46 | 1.64 | 1.55 | +0.91 | 26.7% | 24 | 26.7% | -0.09 | 0.05 | 0.04 | 0.06 | — |
| — | 1.05 | 1.22 | 1.14 | +0.82 | 25.6% | 24.5 | 25.6% | -0.18 | 0.12 | 0.10 | 0.15 | — |
| — | 0.52 | 0.86 | 0.69 | +0.68 | 24.9% | 25 | 24.9% | -0.32 | 0.23 | 0.21 | 0.24 | — |
| — | 0.40 | 0.48 | 0.44 | +0.50 | 24.6% | 25.5 | 24.6% | -0.50 | 0.44 | 0.40 | 0.48 | — |
| — | 0.16 | 0.25 | 0.20 | +0.33 | 24.7% | 26 | 24.7% | -0.68 | 0.72 | 0.60 | 0.84 | — |
| — | 0.09 | 0.12 | 0.10 | +0.19 | 25.1% | 26.5 | 25.1% | -0.82 | 1.18 | 1.03 | 1.33 | — |
| — | 0.03 | 0.06 | 0.04 | +0.10 | 25.7% | 27 | 25.7% | -0.91 | 1.58 | 1.49 | 1.68 | — |
| — | — | 0.03 | — | +0.05 | 26.4% | 27.5 | 26.4% | -0.97 | 2.28 | 1.92 | 2.64 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 27.0% | 28 | 27.0% | -1.00 | 2.66 | 2.17 | 3.15 | — |
| — | — | 0.01 | — | +0.01 | 27.7% | 28.5 | — | — | 2.80 | 2.20 | 3.40 | — |
| — | — | 0.11 | — | +0.00 | 28.5% | 29 | 28.5% | -1.00 | 3.30 | 2.70 | 3.90 | — |
| — | — | 0.15 | — | +0.00 | 29.8% | 29.5 | 29.8% | -1.00 | 3.80 | 3.20 | 4.40 | — |
| — | — | 0.04 | — | +0.00 | 31.5% | 30 | 31.5% | -1.00 | 4.30 | 3.70 | 4.90 | — |
| — | — | 0.05 | — | +0.00 | 36.9% | 31 | 36.9% | -1.00 | 5.30 | 4.70 | 5.90 | — |
| — | — | 0.75 | — | +0.00 | 45.3% | 32 | 45.3% | -1.00 | 6.30 | 5.55 | 7.05 | — |
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.