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 | |
| — | 9.05 | 10.60 | 9.82 | +0.98 | 52.6% | 16 | 52.6% | -0.02 | — | — | 0.04 | — |
| — | 8.70 | 9.15 | 8.93 | +0.98 | 50.3% | 17 | 50.3% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 7.30 | 8.20 | 7.75 | +0.96 | 48.3% | 18 | 48.3% | -0.04 | 0.10 | 0.03 | 0.16 | — |
| — | 6.50 | 7.20 | 6.85 | +0.94 | 46.4% | 19 | 46.4% | -0.06 | 0.14 | 0.10 | 0.17 | — |
| — | 6.00 | 6.25 | 6.12 | +0.92 | 44.7% | 20 | 44.7% | -0.08 | 0.21 | 0.16 | 0.27 | — |
| — | 4.95 | 5.40 | 5.17 | +0.88 | 43.3% | 21 | 43.3% | -0.12 | 0.32 | 0.28 | 0.35 | — |
| — | 3.90 | 4.50 | 4.20 | +0.83 | 42.0% | 22 | 42.0% | -0.17 | 0.46 | 0.41 | 0.51 | — |
| — | 3.45 | 3.80 | 3.62 | +0.77 | 41.0% | 23 | 41.0% | -0.23 | 0.72 | 0.67 | 0.77 | — |
| — | 2.86 | 3.00 | 2.93 | +0.70 | 40.2% | 24 | 40.2% | -0.30 | 0.98 | 0.88 | 1.09 | — |
| — | 2.24 | 2.40 | 2.32 | +0.62 | 39.6% | 25 | 39.6% | -0.39 | 1.45 | 1.37 | 1.53 | — |
| — | 1.77 | 1.90 | 1.83 | +0.53 | 39.3% | 26 | 39.3% | -0.47 | 1.86 | 1.65 | 2.07 | — |
| — | 1.34 | 1.50 | 1.42 | +0.45 | 39.1% | 27 | 39.1% | -0.56 | 2.50 | 2.41 | 2.58 | — |
| — | 1.02 | 1.10 | 1.06 | +0.37 | 38.9% | 28 | 38.9% | -0.64 | 3.30 | 3.05 | 3.55 | — |
| — | 0.76 | 0.82 | 0.79 | +0.30 | 38.8% | 29 | 38.8% | -0.71 | 3.98 | 3.75 | 4.20 | — |
| — | 0.55 | 0.61 | 0.58 | +0.24 | 38.8% | 30 | 38.8% | -0.78 | 4.72 | 4.45 | 5.00 | — |
| — | 0.36 | 0.45 | 0.41 | +0.18 | 38.9% | 31 | 38.9% | -0.83 | 5.62 | 5.40 | 5.85 | — |
| — | 0.29 | 0.33 | 0.31 | +0.14 | 39.1% | 32 | 39.1% | -0.88 | 6.65 | 6.25 | 7.05 | — |
| — | 0.16 | 0.36 | 0.26 | +0.11 | 39.4% | 33 | 39.4% | -0.92 | 7.58 | 6.90 | 8.25 | — |
| — | 0.11 | 0.20 | 0.15 | +0.08 | 39.8% | 34 | 39.8% | -0.94 | 8.47 | 7.75 | 9.20 | — |
| — | 0.10 | 0.15 | 0.12 | +0.07 | 40.3% | 35 | 40.3% | -0.97 | 9.45 | 9.00 | 9.90 | — |
| — | — | 0.17 | — | +0.05 | 40.9% | 36 | 40.9% | -0.99 | 10.43 | 9.95 | 10.90 | — |
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.