Spot 25.55
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 7.95 | 7.53 | +1.00 | 66.6% | 18 | 66.6% | +0.00 | — | — | 0.24 | — |
| — | 6.80 | 7.50 | 7.15 | +1.00 | 64.5% | 18.5 | 64.5% | +0.00 | — | — | 0.41 | — |
| — | 5.55 | 7.70 | 6.62 | +1.00 | 62.2% | 19 | 62.2% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.40 | 6.12 | +1.00 | 60.0% | 19.5 | 60.0% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.90 | 5.65 | +1.00 | 57.9% | 20 | 57.9% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.30 | 5.10 | +1.00 | 55.8% | 20.5 | 55.8% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 21 | 53.9% | -0.00 | — | — | 0.05 | — |
| — | 3.65 | 4.35 | 4.00 | — | — | 21.5 | 52.1% | -0.00 | — | — | 0.23 | — |
| — | 3.45 | 3.75 | 3.60 | +1.00 | 50.5% | 22 | — | — | — | — | 0.01 | — |
| — | 3.00 | 3.30 | 3.15 | +0.99 | 48.9% | 22.5 | 48.9% | -0.01 | — | — | 0.24 | — |
| — | 2.51 | 3.00 | 2.75 | +0.98 | 47.5% | 23 | 47.5% | -0.02 | — | — | 0.04 | — |
| — | 1.98 | 2.26 | 2.12 | +0.96 | 46.0% | 23.5 | 46.0% | -0.04 | 0.04 | 0.01 | 0.08 | — |
| — | 1.57 | 1.75 | 1.66 | +0.92 | 44.6% | 24 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 1.10 | 1.35 | 1.23 | — | — | 24.5 | 43.8% | -0.17 | 0.10 | 0.09 | 0.11 | — |
| — | 0.75 | 0.94 | 0.84 | +0.69 | 43.4% | 25 | 43.4% | -0.31 | 0.21 | 0.17 | 0.25 | — |
| — | 0.34 | 0.59 | 0.47 | +0.54 | 43.6% | 25.5 | 43.6% | -0.46 | 0.40 | 0.34 | 0.46 | — |
| — | 0.28 | 0.31 | 0.29 | +0.36 | 43.9% | 26 | — | — | 0.72 | 0.63 | 0.81 | — |
| — | 0.12 | 0.17 | 0.14 | +0.23 | 44.4% | 26.5 | — | — | 1.15 | 0.79 | 1.51 | — |
| — | 0.06 | 0.08 | 0.07 | +0.13 | 44.9% | 27 | 44.9% | -0.87 | 1.82 | 1.22 | 2.42 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 27.5 | — | — | 1.97 | 1.58 | 2.36 | — |
| — | — | 0.02 | — | +0.03 | 46.4% | 28 | — | — | 2.43 | 2.12 | 2.74 | — |
| — | — | 0.01 | — | +0.01 | 48.4% | 29 | — | — | 3.40 | 3.25 | 3.55 | — |
| — | — | 0.02 | — | — | — | 30 | — | — | 4.42 | 4.10 | 4.75 | — |
| — | — | 0.05 | — | — | — | 31 | 53.3% | -1.00 | 5.45 | 5.05 | 5.85 | — |
| — | — | 0.16 | — | +0.00 | 55.9% | 32 | 55.9% | -1.00 | 6.47 | 6.25 | 6.70 | — |
| — | — | 0.03 | — | +0.00 | 58.5% | 33 | 58.5% | -1.00 | 7.30 | 6.75 | 7.85 | — |
| — | — | 0.03 | — | — | — | 34 | — | — | 8.38 | 8.00 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 62.6% | 35 | 119.5% | -1.00 | 9.45 | 9.10 | 9.80 | — |
| — | — | 1.57 | — | — | — | 36 | 63.8% | -1.00 | 10.40 | 9.90 | 10.90 | — |
| — | — | 2.13 | — | +0.00 | 64.3% | 37 | — | — | 11.45 | 10.85 | 12.05 | — |
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.