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 | |
| — | 9.50 | 11.60 | 10.55 | +0.99 | 38.8% | 15 | 38.8% | -0.02 | — | — | 0.10 | — |
| — | 8.10 | 10.40 | 9.25 | +0.99 | 36.7% | 16 | 36.7% | -0.03 | — | — | 0.12 | — |
| 2 | 7.10 | 9.65 | 8.38 | +0.97 | 34.7% | 17 | 34.7% | -0.04 | 0.07 | 0.01 | 0.12 | 67 |
| 130 | 7.00 | 7.80 | 7.40 | +0.96 | 33.0% | 18 | 33.0% | -0.06 | 0.23 | 0.08 | 0.37 | 752 |
| 18 | 6.00 | 7.50 | 6.75 | +0.93 | 31.4% | 19 | 31.4% | -0.08 | 0.30 | 0.15 | 0.46 | 627 |
| 548 | 5.20 | 5.90 | 5.55 | +0.90 | 30.1% | 20 | 30.1% | -0.12 | 0.30 | 0.26 | 0.35 | 5,765 |
| 916 | 4.35 | 5.10 | 4.72 | +0.86 | 29.0% | 21 | 29.0% | -0.16 | 0.46 | 0.41 | 0.51 | — |
| — | 3.60 | 3.95 | 3.77 | +0.80 | 28.1% | 22 | 28.1% | -0.22 | 0.68 | 0.64 | 0.72 | — |
| — | 2.91 | 3.20 | 3.06 | +0.72 | 27.4% | 23 | 27.4% | -0.30 | 0.95 | 0.94 | 0.97 | — |
| — | 2.12 | 2.51 | 2.31 | +0.64 | 26.8% | 24 | 26.8% | -0.38 | 1.32 | 1.28 | 1.37 | — |
| — | 1.68 | 1.97 | 1.82 | +0.55 | 26.4% | 25 | 26.4% | -0.47 | 1.66 | 1.50 | 1.82 | — |
| — | 1.38 | 1.50 | 1.44 | +0.47 | 26.1% | 26 | 26.1% | -0.56 | 2.38 | 2.20 | 2.57 | — |
| — | 0.97 | 1.10 | 1.03 | +0.38 | 25.9% | 27 | 25.9% | -0.64 | 2.81 | 2.51 | 3.10 | — |
| — | 0.70 | 0.85 | 0.78 | +0.31 | 25.9% | 28 | 25.9% | -0.72 | 3.60 | 3.30 | 3.90 | — |
| — | 0.50 | 0.63 | 0.56 | +0.24 | 25.9% | 29 | 25.9% | -0.78 | 4.25 | 3.85 | 4.65 | — |
| — | 0.36 | 0.47 | 0.41 | +0.19 | 26.0% | 30 | 26.0% | -0.83 | 5.22 | 4.85 | 5.60 | — |
| — | 0.01 | 0.33 | 0.17 | +0.11 | 26.5% | 32 | 26.5% | -0.91 | 7.05 | 6.65 | 7.45 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 27.6% | 35 | 27.6% | -0.97 | 9.62 | 8.85 | 10.40 | — |
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.