Spot 25.83
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 7.85 | 7.20 | +1.00 | 66.3% | 18.5 | 66.3% | -0.00 | — | — | 0.44 | — |
| — | 6.05 | 7.55 | 6.80 | +1.00 | 63.7% | 19 | 63.7% | -0.00 | — | — | 0.09 | — |
| — | 5.65 | 6.70 | 6.17 | +1.00 | 61.0% | 19.5 | 61.0% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 6.20 | 5.85 | +1.00 | 58.1% | 20 | 58.1% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 5.75 | 5.22 | +1.00 | 55.3% | 20.5 | 55.3% | -0.00 | — | — | 0.02 | — |
| — | 4.55 | 4.90 | 4.72 | +1.00 | 52.4% | 21 | 52.4% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.50 | 4.28 | +1.00 | 49.5% | 21.5 | 49.5% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 4.00 | 3.88 | +0.99 | 46.8% | 22 | 46.8% | -0.01 | — | — | 0.01 | — |
| — | 3.25 | 3.50 | 3.38 | +0.99 | 44.1% | 22.5 | 44.1% | -0.01 | — | — | 0.01 | — |
| — | 2.76 | 3.00 | 2.88 | +0.98 | 41.6% | 23 | 41.6% | -0.02 | — | — | 0.03 | — |
| — | 2.27 | 2.50 | 2.38 | +0.96 | 39.4% | 23.5 | 39.4% | -0.04 | — | — | 0.03 | — |
| — | 1.80 | 2.00 | 1.90 | +0.92 | 37.5% | 24 | 37.5% | -0.08 | 0.03 | 0.01 | 0.05 | — |
| — | 1.32 | 1.57 | 1.45 | +0.86 | 35.8% | 24.5 | 35.8% | -0.14 | 0.09 | 0.08 | 0.10 | — |
| — | 0.97 | 1.06 | 1.01 | +0.75 | 34.5% | 25 | 34.5% | -0.25 | 0.18 | 0.17 | 0.20 | — |
| — | 0.63 | 0.70 | 0.67 | +0.61 | 33.7% | 25.5 | 33.7% | -0.39 | 0.34 | 0.31 | 0.36 | — |
| — | 0.34 | 0.41 | 0.38 | +0.44 | 33.3% | 26 | 33.3% | -0.56 | 0.57 | 0.53 | 0.61 | — |
| — | 0.20 | 0.23 | 0.21 | +0.29 | 33.3% | 26.5 | 33.3% | -0.72 | 0.87 | 0.77 | 0.97 | — |
| — | 0.10 | 0.13 | 0.12 | +0.17 | 33.6% | 27 | 33.6% | -0.84 | 1.33 | 1.10 | 1.57 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 34.3% | 27.5 | 34.3% | -0.91 | 1.84 | 0.70 | 2.99 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 35.4% | 28 | 35.4% | -0.96 | 2.44 | 2.04 | 2.84 | — |
| — | — | 0.02 | — | +0.01 | 38.5% | 29 | 38.5% | -1.00 | 3.38 | 2.95 | 3.80 | — |
| — | — | 0.02 | — | +0.01 | 42.9% | 30 | 42.9% | -1.00 | 4.38 | 3.90 | 4.85 | — |
| — | — | 0.24 | — | +0.00 | 48.5% | 31 | 48.5% | -1.00 | 5.38 | 4.90 | 5.85 | — |
| — | — | 0.05 | — | +0.00 | 55.1% | 32 | 55.1% | -1.00 | 6.50 | 5.55 | 7.45 | — |
| — | — | 0.03 | — | +0.00 | 62.5% | 33 | 62.5% | -1.00 | 7.58 | 6.65 | 8.50 | — |
| — | — | 0.03 | — | +0.00 | 70.7% | 34 | 70.7% | -1.00 | 8.43 | 8.05 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 79.4% | 35 | 79.4% | -1.00 | 9.40 | 9.10 | 9.70 | — |
| — | — | 0.52 | — | +0.00 | 88.1% | 36 | 88.1% | -1.00 | 10.55 | 9.80 | 11.30 | — |
| — | — | 0.58 | — | +0.00 | 96.8% | 37 | 96.8% | -1.00 | 11.53 | 10.55 | 12.50 | — |
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.