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 | |
| — | 6.65 | 8.00 | 7.33 | +1.00 | 59.6% | 18.5 | 59.6% | -0.00 | — | — | 0.15 | — |
| — | 6.35 | 7.00 | 6.67 | +1.00 | 57.5% | 19 | 57.5% | -0.00 | — | — | 0.05 | — |
| — | 5.70 | 6.95 | 6.33 | +1.00 | 55.5% | 19.5 | 55.5% | -0.00 | — | — | 0.51 | — |
| — | 5.65 | 6.05 | 5.85 | +0.99 | 53.5% | 20 | 53.5% | -0.01 | — | — | 0.01 | — |
| — | 4.75 | 6.00 | 5.38 | +0.99 | 51.4% | 20.5 | 51.4% | -0.01 | — | — | 0.26 | — |
| — | 4.60 | 5.00 | 4.80 | +0.99 | 49.4% | 21 | 49.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.80 | 4.50 | 4.15 | +0.98 | 47.3% | 21.5 | 47.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 3.80 | 4.00 | 3.90 | +0.97 | 45.4% | 22 | 45.4% | -0.03 | 0.04 | 0.02 | 0.05 | 5,144 |
| — | 3.15 | 3.55 | 3.35 | +0.95 | 43.5% | 22.5 | 43.5% | -0.05 | — | — | 0.08 | — |
| — | 2.74 | 2.98 | 2.86 | +0.93 | 41.7% | 23 | 41.7% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 2.35 | 2.66 | 2.50 | +0.89 | 40.1% | 23.5 | 40.1% | -0.11 | 0.09 | 0.06 | 0.11 | — |
| — | 1.88 | 2.09 | 1.99 | +0.84 | 38.6% | 24 | 38.6% | -0.16 | 0.14 | 0.12 | 0.17 | — |
| — | 1.37 | 1.78 | 1.57 | +0.77 | 37.4% | 24.5 | 37.4% | -0.23 | 0.22 | 0.19 | 0.25 | — |
| — | 1.16 | 1.25 | 1.21 | +0.69 | 36.3% | 25 | 36.3% | -0.31 | 0.38 | 0.35 | 0.40 | — |
| — | 0.84 | 0.92 | 0.88 | +0.59 | 35.5% | 25.5 | 35.5% | -0.42 | 0.56 | 0.48 | 0.65 | — |
| — | 0.59 | 0.66 | 0.62 | +0.47 | 35.0% | 26 | 35.0% | -0.53 | 0.80 | 0.72 | 0.88 | — |
| — | 0.40 | 0.50 | 0.45 | +0.36 | 34.7% | 26.5 | 34.7% | -0.64 | 1.08 | 1.01 | 1.16 | — |
| — | 0.25 | 0.32 | 0.28 | +0.27 | 34.6% | 27 | 34.6% | -0.74 | 1.48 | 1.39 | 1.57 | — |
| — | 0.17 | 0.21 | 0.19 | +0.19 | 34.8% | 27.5 | 34.8% | -0.82 | 2.13 | 1.66 | 2.61 | — |
| — | 0.09 | 0.12 | 0.10 | +0.13 | 35.1% | 28 | 35.1% | -0.88 | 2.31 | 2.10 | 2.53 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 36.4% | 29 | 36.4% | -0.96 | 3.50 | 3.05 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 38.2% | 30 | 38.2% | -0.99 | 4.35 | 4.05 | 4.65 | — |
| — | — | 0.03 | — | +0.01 | 40.5% | 31 | 40.5% | -1.00 | 5.50 | 5.05 | 5.95 | — |
| — | — | 0.05 | — | +0.01 | 43.2% | 32 | 43.2% | -1.00 | 6.53 | 5.95 | 7.10 | — |
| — | — | 0.73 | — | +0.00 | 46.1% | 33 | 46.1% | -1.00 | 7.42 | 6.85 | 8.00 | — |
| — | — | 0.24 | — | +0.00 | 49.1% | 34 | 49.1% | -1.00 | 8.57 | 8.05 | 9.10 | — |
| — | — | 0.10 | — | +0.00 | 52.3% | 35 | 52.3% | -1.00 | 9.55 | 9.00 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 55.5% | 36 | 55.5% | -1.00 | 10.60 | 10.05 | 11.15 | — |
| — | — | 0.04 | — | +0.00 | 58.5% | 37 | 58.5% | -1.00 | 11.75 | 11.05 | 12.45 | — |
| — | — | 0.04 | — | +0.00 | 61.3% | 38 | 61.3% | -1.00 | 12.68 | 11.95 | 13.40 | — |
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.