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 | |
| — | 9.45 | 10.35 | 9.90 | +0.95 | 50.2% | 16 | 50.2% | -0.06 | 0.23 | 0.18 | 0.29 | — |
| — | 8.55 | 9.40 | 8.97 | +0.94 | 48.9% | 17 | 48.9% | -0.07 | 0.30 | 0.25 | 0.35 | — |
| — | 8.05 | 8.45 | 8.25 | +0.91 | 47.8% | 18 | 47.8% | -0.10 | 0.40 | 0.33 | 0.46 | — |
| — | 6.95 | 7.70 | 7.33 | +0.89 | 46.8% | 19 | 46.8% | -0.13 | 0.52 | 0.34 | 0.69 | — |
| — | 6.45 | 6.85 | 6.65 | +0.85 | 46.0% | 20 | 46.0% | -0.16 | 0.75 | 0.70 | 0.80 | — |
| — | 5.85 | 6.20 | 6.03 | +0.81 | 45.2% | 21 | 45.2% | -0.20 | 0.94 | 0.85 | 1.04 | — |
| — | 5.20 | 5.35 | 5.28 | +0.77 | 44.5% | 22 | 44.5% | -0.24 | 1.19 | 0.98 | 1.40 | — |
| — | 4.35 | 4.70 | 4.53 | +0.72 | 43.9% | 23 | 43.9% | -0.29 | 1.56 | 1.41 | 1.72 | — |
| — | 3.65 | 4.15 | 3.90 | +0.67 | 43.4% | 24 | 43.4% | -0.34 | 1.94 | 1.82 | 2.06 | — |
| — | 3.25 | 3.55 | 3.40 | +0.62 | 42.9% | 25 | 42.9% | -0.39 | 2.41 | 2.31 | 2.51 | — |
| — | 2.84 | 3.00 | 2.92 | +0.56 | 42.5% | 26 | 42.5% | -0.45 | 3.05 | 2.60 | 3.50 | — |
| — | 2.37 | 2.62 | 2.50 | +0.51 | 42.2% | 27 | 42.2% | -0.50 | 3.56 | 2.96 | 4.15 | — |
| — | 2.06 | 2.22 | 2.14 | +0.45 | 41.9% | 28 | 41.9% | -0.55 | 4.10 | 3.95 | 4.25 | — |
| — | 1.72 | 1.96 | 1.84 | +0.41 | 41.7% | 29 | 41.7% | -0.60 | 4.72 | 4.35 | 5.10 | — |
| — | 1.42 | 1.56 | 1.49 | +0.36 | 41.5% | 30 | 41.5% | -0.65 | 5.65 | 5.20 | 6.10 | — |
| — | 1.22 | 1.29 | 1.25 | +0.32 | 41.5% | 31 | 41.5% | -0.69 | 6.25 | 5.20 | 7.30 | — |
| — | 1.02 | 1.08 | 1.05 | +0.28 | 41.5% | 32 | 41.5% | -0.74 | 7.10 | 6.60 | 7.60 | — |
| — | 0.79 | 0.94 | 0.86 | +0.24 | 41.5% | 33 | 41.5% | -0.77 | 7.83 | 7.55 | 8.10 | — |
| — | 0.51 | 0.78 | 0.65 | +0.21 | 41.6% | 34 | 41.6% | -0.80 | 8.90 | 8.20 | 9.60 | — |
| — | 0.59 | 0.65 | 0.62 | +0.18 | 41.8% | 35 | 41.8% | -0.83 | 9.75 | 8.90 | 10.60 | — |
| — | — | — | — | +0.16 | 41.9% | 36 | 41.9% | -0.86 | — | — | — | — |
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.