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 | |
| — | 9.55 | 11.20 | 10.38 | +1.00 | 40.8% | 15 | 40.8% | -0.00 | — | — | 0.05 | — |
| — | 8.50 | 10.35 | 9.43 | +1.00 | 38.9% | 16 | 38.9% | -0.01 | — | — | 0.05 | — |
| — | 7.30 | 9.40 | 8.35 | +1.00 | 37.0% | 17 | 37.0% | -0.01 | — | — | 0.08 | — |
| — | 6.50 | 8.40 | 7.45 | +0.99 | 35.2% | 18 | 35.2% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 5.90 | 6.85 | 6.38 | +0.97 | 33.5% | 19 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 5.00 | 5.75 | 5.38 | +0.95 | 31.9% | 20 | 31.9% | -0.06 | 0.11 | 0.07 | 0.15 | — |
| — | 4.10 | 4.55 | 4.33 | +0.91 | 30.5% | 21 | 30.5% | -0.10 | 0.17 | 0.08 | 0.25 | — |
| — | 3.25 | 3.70 | 3.48 | +0.85 | 29.3% | 22 | 29.3% | -0.16 | 0.28 | 0.21 | 0.35 | — |
| — | 2.44 | 2.72 | 2.58 | +0.77 | 28.3% | 23 | 28.3% | -0.24 | 0.43 | 0.31 | 0.56 | — |
| — | 1.79 | 2.05 | 1.92 | +0.67 | 27.6% | 24 | 27.6% | -0.34 | 0.83 | 0.80 | 0.86 | — |
| — | 1.29 | 1.40 | 1.34 | +0.55 | 26.9% | 25 | 26.9% | -0.46 | 1.24 | 1.19 | 1.28 | — |
| — | 0.89 | 0.95 | 0.92 | +0.43 | 26.2% | 26 | 26.2% | -0.59 | 1.78 | 1.71 | 1.86 | — |
| — | 0.57 | 0.61 | 0.59 | +0.31 | 25.7% | 27 | 25.7% | -0.71 | 2.52 | 2.41 | 2.63 | — |
| — | 0.33 | 0.40 | 0.36 | +0.22 | 25.7% | 28 | 25.7% | -0.82 | 3.33 | 3.20 | 3.45 | — |
| — | 0.20 | 0.23 | 0.21 | +0.15 | 25.9% | 29 | 25.9% | -0.89 | 4.10 | 3.95 | 4.25 | — |
| — | 0.10 | 0.17 | 0.14 | +0.10 | 26.3% | 30 | 26.3% | -0.94 | 5.05 | 4.90 | 5.20 | — |
| — | 0.01 | 0.12 | 0.07 | +0.06 | 26.8% | 31 | 26.8% | -0.97 | 5.85 | 5.40 | 6.30 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 27.5% | 32 | 27.5% | -0.98 | 6.92 | 5.85 | 8.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 28.3% | 33 | 28.3% | -0.99 | 7.97 | 6.85 | 9.10 | — |
| — | — | 0.09 | — | +0.02 | 29.1% | 34 | 29.1% | -1.00 | 8.97 | 7.85 | 10.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 29.9% | 35 | 29.9% | -1.00 | 9.95 | 8.85 | 11.05 | — |
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.