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 | |
| — | 6.80 | 7.50 | 7.15 | — | — | 18 | — | — | — | — | 2.13 | — |
| — | 6.45 | 6.85 | 6.65 | — | — | 18.5 | 49.2% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 6.35 | 6.17 | +1.00 | 46.0% | 19 | 46.0% | -0.00 | — | — | 2.13 | — |
| 1 | 5.35 | 6.00 | 5.67 | +1.00 | 43.0% | 19.5 | — | — | — | — | 2.13 | 0 |
| — | 5.00 | 5.45 | 5.22 | +1.00 | 40.3% | 20 | 40.3% | -0.00 | — | — | 0.10 | — |
| — | 4.45 | 5.10 | 4.78 | +1.00 | 38.0% | 20.5 | 38.0% | -0.00 | — | — | 0.05 | — |
| — | 3.95 | 4.35 | 4.15 | +1.00 | 35.9% | 21 | 35.9% | -0.00 | — | — | 0.07 | — |
| — | 3.40 | 3.95 | 3.67 | +1.00 | 34.0% | 21.5 | 34.0% | -0.00 | — | — | 0.06 | — |
| — | 3.00 | 3.65 | 3.33 | +0.99 | 32.4% | 22 | 32.4% | -0.01 | — | — | 0.07 | — |
| — | 2.44 | 2.91 | 2.67 | +0.99 | 31.0% | 22.5 | 31.0% | -0.01 | — | — | 2.13 | — |
| — | 2.07 | 2.23 | 2.15 | +0.97 | 29.6% | 23 | 29.6% | -0.03 | — | — | 0.24 | — |
| — | 1.52 | 2.06 | 1.79 | +0.93 | 28.4% | 23.5 | 28.4% | -0.07 | 0.04 | 0.02 | 0.05 | — |
| — | 1.18 | 1.33 | 1.25 | +0.86 | 27.2% | 24 | 27.2% | -0.14 | 0.08 | 0.06 | 0.10 | — |
| — | 0.74 | 1.05 | 0.90 | +0.74 | 26.2% | 24.5 | 26.2% | -0.26 | 0.15 | 0.13 | 0.18 | — |
| — | 0.45 | 0.53 | 0.49 | +0.57 | 25.4% | 25 | 25.4% | -0.43 | 0.32 | 0.29 | 0.35 | — |
| — | 0.23 | 0.27 | 0.25 | +0.39 | 24.8% | 25.5 | 24.8% | -0.62 | 0.51 | 0.38 | 0.64 | — |
| 641 | 0.09 | 0.13 | 0.11 | +0.22 | 24.3% | 26 | 24.3% | -0.79 | 1.01 | 0.88 | 1.14 | 307 |
| — | 0.04 | 0.05 | 0.04 | +0.10 | 24.1% | 26.5 | 24.1% | -0.91 | 1.42 | 1.31 | 1.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 24.0% | 27 | 24.0% | -0.98 | 1.98 | 1.59 | 2.36 | — |
| — | — | 0.07 | — | +0.01 | 24.0% | 27.5 | 24.0% | -1.00 | 2.37 | 2.16 | 2.58 | — |
| — | — | 0.02 | — | — | — | 28 | — | — | 2.71 | 1.68 | 3.75 | — |
| — | — | 0.01 | — | — | — | 28.5 | — | — | 3.45 | 3.30 | 3.60 | — |
| — | — | 0.15 | — | — | — | 29 | — | — | 3.77 | 2.70 | 4.85 | — |
| — | — | 0.01 | — | — | — | 29.5 | — | — | 4.47 | 3.40 | 5.55 | — |
| — | — | 0.03 | — | — | — | 30 | — | — | 4.72 | 3.65 | 5.80 | — |
| — | — | 0.05 | — | — | — | 31 | — | — | 6.17 | 5.65 | 6.70 | — |
| — | — | 0.05 | — | — | — | 32 | — | — | 7.05 | 6.65 | 7.45 | — |
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.