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 | |
| — | 7.35 | 7.80 | 7.58 | +1.00 | 57.8% | 18 | 57.8% | -0.00 | — | — | 0.23 | — |
| — | 6.75 | 8.10 | 7.42 | +1.00 | 56.7% | 18.5 | 56.7% | -0.00 | — | — | 0.35 | — |
| — | 6.20 | 7.55 | 6.88 | +1.00 | 55.8% | 19 | 55.8% | -0.00 | — | — | 0.11 | — |
| — | 5.65 | 7.15 | 6.40 | +1.00 | 55.0% | 19.5 | 55.0% | -0.00 | — | — | 0.38 | — |
| — | 5.50 | 5.80 | 5.65 | +1.00 | 54.2% | 20 | 54.2% | -0.00 | — | — | 0.02 | — |
| — | 4.70 | 6.00 | 5.35 | +0.99 | 53.3% | 20.5 | 53.3% | -0.01 | — | — | 0.25 | — |
| — | 4.50 | 4.80 | 4.65 | +0.99 | 52.0% | 21 | 52.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.85 | 4.40 | 4.12 | +0.98 | 50.4% | 21.5 | 50.4% | -0.02 | — | — | 0.06 | — |
| — | 3.55 | 3.80 | 3.67 | +0.97 | 48.4% | 22 | 48.4% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 2.72 | 3.50 | 3.11 | +0.95 | 46.3% | 22.5 | 46.3% | -0.05 | 0.04 | 0.03 | 0.06 | — |
| — | 2.58 | 2.83 | 2.71 | +0.92 | 44.2% | 23 | 44.2% | -0.08 | 0.06 | 0.05 | 0.07 | — |
| — | 1.98 | 2.36 | 2.17 | +0.89 | 42.4% | 23.5 | 42.4% | -0.11 | 0.10 | 0.06 | 0.13 | — |
| — | 1.68 | 1.90 | 1.79 | +0.83 | 40.7% | 24 | 40.7% | -0.17 | 0.16 | 0.14 | 0.18 | — |
| — | 1.30 | 1.56 | 1.43 | +0.75 | 39.4% | 24.5 | 39.4% | -0.25 | 0.26 | 0.21 | 0.30 | — |
| — | 0.93 | 1.09 | 1.01 | +0.65 | 38.5% | 25 | 38.5% | -0.35 | 0.40 | 0.35 | 0.44 | — |
| — | 0.71 | 0.75 | 0.73 | +0.54 | 37.9% | 25.5 | 37.9% | -0.47 | 0.60 | 0.56 | 0.64 | — |
| — | 0.44 | 0.53 | 0.48 | +0.42 | 37.8% | 26 | 37.8% | -0.58 | 0.91 | 0.85 | 0.96 | — |
| — | 0.32 | 0.36 | 0.34 | +0.31 | 37.9% | 26.5 | 37.9% | -0.69 | 1.21 | 1.09 | 1.32 | — |
| — | 0.19 | 0.23 | 0.21 | +0.22 | 38.3% | 27 | 38.3% | -0.79 | 1.60 | 1.43 | 1.77 | — |
| — | 0.10 | 0.15 | 0.12 | +0.15 | 38.9% | 27.5 | 38.9% | -0.85 | 2.09 | 1.84 | 2.34 | — |
| — | 0.05 | 0.09 | 0.07 | +0.10 | 39.6% | 28 | 39.6% | -0.90 | 2.48 | 2.33 | 2.62 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 41.2% | 29 | 41.2% | -0.97 | 3.40 | 3.20 | 3.60 | — |
| — | — | 0.03 | — | +0.02 | 42.9% | 30 | 42.9% | -0.99 | 4.50 | 4.20 | 4.80 | — |
| — | — | 0.03 | — | +0.01 | 44.7% | 31 | 44.7% | -1.00 | 5.22 | 4.90 | 5.55 | — |
| — | — | 0.03 | — | +0.00 | 46.6% | 32 | 46.6% | -1.00 | 6.42 | 5.95 | 6.90 | — |
| — | — | 0.43 | — | +0.00 | 48.7% | 33 | 48.7% | -1.00 | 7.35 | 6.85 | 7.85 | — |
| — | — | 0.72 | — | +0.00 | 50.9% | 34 | 50.9% | -1.00 | 8.45 | 8.25 | 8.65 | — |
| — | — | 0.05 | — | +0.00 | 53.1% | 35 | 53.1% | -1.00 | 9.35 | 8.90 | 9.80 | — |
| — | — | 0.20 | — | +0.00 | 55.3% | 36 | 55.3% | -1.00 | 10.47 | 10.10 | 10.85 | — |
| — | — | 0.03 | — | +0.00 | 57.5% | 37 | 57.5% | -1.00 | 11.43 | 10.80 | 12.05 | — |
| — | — | 0.04 | — | +0.00 | 59.6% | 38 | 59.6% | -1.00 | 12.38 | 11.80 | 12.95 | — |
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.