Spot 25.14
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 8.45 | 7.35 | — | — | 18 | 49.7% | -0.01 | — | — | 0.75 | — |
| — | 5.15 | 8.20 | 6.67 | — | — | 19 | 46.8% | -0.02 | — | — | 0.95 | — |
| — | 4.15 | 6.45 | 5.30 | +0.98 | 43.3% | 20 | 43.3% | -0.03 | — | — | 0.75 | — |
| — | 3.55 | 6.65 | 5.10 | — | — | 20.5 | 41.5% | -0.04 | — | — | 0.38 | — |
| — | 3.05 | 6.20 | 4.62 | +0.96 | 39.6% | 21 | 39.6% | -0.06 | — | — | 0.75 | — |
| — | 2.78 | 5.25 | 4.01 | +0.95 | 37.7% | 21.5 | 37.7% | -0.08 | 0.10 | 0.05 | 0.16 | — |
| — | 2.75 | 3.35 | 3.05 | +0.93 | 35.9% | 22 | 35.9% | -0.10 | 0.12 | 0.08 | 0.16 | — |
| — | 1.87 | 4.00 | 2.94 | +0.90 | 34.3% | 22.5 | 34.3% | -0.13 | 0.15 | 0.12 | 0.18 | — |
| — | 2.01 | 3.15 | 2.58 | +0.86 | 32.8% | 23 | 32.8% | -0.18 | 0.20 | 0.18 | 0.23 | — |
| — | 1.63 | 1.95 | 1.79 | — | — | 23.5 | — | — | 0.33 | 0.27 | 0.39 | — |
| — | 1.26 | 1.71 | 1.49 | — | — | 24 | — | — | 0.45 | 0.39 | 0.50 | — |
| — | 0.99 | 1.33 | 1.16 | +0.64 | 30.0% | 24.5 | 30.0% | -0.39 | 0.67 | 0.63 | 0.70 | — |
| — | 0.77 | 0.93 | 0.85 | +0.55 | 29.0% | 25 | 29.0% | -0.48 | 0.88 | 0.82 | 0.94 | — |
| — | 0.56 | 0.69 | 0.62 | +0.44 | 28.1% | 25.5 | 28.1% | -0.58 | 1.17 | 1.07 | 1.26 | — |
| — | 0.42 | 0.43 | 0.42 | +0.34 | 27.4% | 26 | 27.4% | -0.68 | 1.57 | 1.36 | 1.78 | — |
| — | 0.24 | 0.30 | 0.27 | +0.25 | 27.1% | 26.5 | 27.1% | -0.76 | 1.83 | 1.71 | 1.95 | — |
| — | 0.17 | 0.26 | 0.21 | +0.18 | 27.2% | 27 | 27.2% | -0.83 | 2.15 | 1.92 | 2.38 | — |
| — | 0.11 | 0.14 | 0.12 | +0.13 | 27.4% | 27.5 | 27.4% | -0.88 | 2.56 | 2.24 | 2.88 | — |
| — | 0.06 | 0.14 | 0.10 | +0.09 | 27.9% | 28 | 27.9% | -0.92 | 2.88 | 2.40 | 3.35 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 28.4% | 28.5 | 28.4% | -0.94 | 3.35 | 2.85 | 3.85 | — |
| — | — | 0.14 | — | +0.04 | 29.2% | 29 | 29.2% | -0.96 | 4.04 | 2.88 | 5.20 | — |
| — | — | 0.65 | — | +0.03 | 30.0% | 29.5 | 30.0% | -0.97 | 4.62 | 4.40 | 4.85 | — |
| — | — | 0.02 | — | +0.02 | 31.0% | 30 | 31.0% | -0.98 | 4.97 | 3.85 | 6.10 | — |
| — | — | 0.10 | — | +0.02 | 32.0% | 30.5 | 32.0% | -0.98 | 5.35 | 4.65 | 6.05 | — |
| — | — | 0.35 | — | +0.01 | 33.1% | 31 | 33.1% | -0.99 | 6.00 | 4.65 | 7.35 | — |
| — | — | 1.15 | — | +0.01 | 34.2% | 31.5 | 34.2% | -0.99 | 6.55 | 4.95 | 8.15 | — |
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.