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 | |
| — | 7.45 | 7.85 | 7.65 | +1.00 | 55.7% | 17.5 | 55.7% | +0.00 | — | — | 2.13 | — |
| — | 6.90 | 7.35 | 7.12 | +1.00 | 54.0% | 18 | 54.0% | +0.00 | — | — | 0.01 | — |
| — | 6.35 | 7.10 | 6.72 | +1.00 | 52.3% | 18.5 | 52.3% | +0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.25 | 6.08 | +1.00 | 50.5% | 19 | 50.5% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 5.85 | 5.65 | +1.00 | 48.7% | 19.5 | 48.7% | +0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.30 | 5.12 | +1.00 | 46.9% | 20 | 46.9% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.75 | 4.60 | +1.00 | 45.0% | 20.5 | 45.0% | +0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.25 | 4.10 | +1.00 | 43.2% | 21 | 43.2% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 3.75 | 3.60 | +1.00 | 41.4% | 21.5 | 41.4% | -0.00 | — | — | 0.05 | — |
| — | 2.97 | 3.20 | 3.08 | +1.00 | 39.6% | 22 | 39.6% | -0.00 | — | — | 0.05 | — |
| — | 2.46 | 2.74 | 2.60 | +1.00 | 37.9% | 22.5 | 37.9% | -0.00 | — | — | 0.07 | — |
| — | 2.07 | 2.18 | 2.12 | +1.00 | 36.2% | 23 | 36.2% | -0.00 | — | — | 0.05 | — |
| — | 1.55 | 1.73 | 1.64 | +0.99 | 34.5% | 23.5 | 34.5% | -0.01 | — | — | 0.01 | — |
| — | 1.08 | 1.27 | 1.18 | +0.95 | 32.6% | 24 | 32.6% | -0.05 | 0.04 | 0.01 | 0.06 | — |
| — | 0.64 | 0.99 | 0.81 | +0.83 | 31.2% | 24.5 | 31.2% | -0.17 | 0.07 | 0.06 | 0.07 | — |
| — | 0.26 | 0.37 | 0.32 | +0.58 | 30.5% | 25 | 30.5% | -0.42 | 0.20 | 0.18 | 0.22 | — |
| — | 0.11 | 0.14 | 0.12 | +0.31 | 30.3% | 25.5 | 30.3% | -0.69 | 0.42 | 0.20 | 0.64 | — |
| — | 0.02 | 0.04 | 0.03 | +0.11 | 30.1% | 26 | 30.1% | -0.89 | 0.89 | 0.80 | 0.97 | — |
| — | — | 0.02 | — | +0.03 | 29.8% | 26.5 | 29.8% | -0.98 | 1.32 | 1.09 | 1.56 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 27 | 30.0% | -1.00 | 1.92 | 1.77 | 2.06 | — |
| — | — | 0.01 | — | +0.00 | 30.3% | 27.5 | 30.3% | -1.00 | 2.38 | 2.19 | 2.56 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 28 | 30.9% | -1.00 | 2.90 | 2.64 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 28.5 | 31.7% | -1.00 | 3.42 | 3.30 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 29 | 32.8% | -1.00 | 3.90 | 3.70 | 4.10 | — |
| — | — | 0.02 | — | +0.00 | 34.1% | 29.5 | 34.1% | -1.00 | 4.35 | 4.10 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 30 | 35.6% | -1.00 | 4.95 | 4.80 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 31 | — | — | 5.78 | 5.45 | 6.10 | — |
| — | — | 0.01 | — | — | — | 32 | — | — | 7.08 | 6.30 | 7.85 | — |
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.