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 | |
| — | 9.45 | 10.60 | 10.03 | +0.95 | 49.9% | 16 | 49.9% | -0.06 | 0.21 | 0.11 | 0.31 | — |
| — | 8.50 | 9.60 | 9.05 | +0.93 | 48.6% | 17 | 48.6% | -0.07 | 0.28 | 0.19 | 0.36 | — |
| — | 7.95 | 8.55 | 8.25 | +0.91 | 47.4% | 18 | 47.4% | -0.10 | 0.39 | 0.31 | 0.47 | — |
| — | 6.95 | 7.80 | 7.38 | +0.88 | 46.3% | 19 | 46.3% | -0.13 | 0.55 | 0.46 | 0.63 | — |
| — | 6.30 | 6.70 | 6.50 | +0.84 | 45.3% | 20 | 45.3% | -0.16 | 0.80 | 0.63 | 0.96 | — |
| — | 5.40 | 6.25 | 5.83 | +0.80 | 44.4% | 21 | 44.4% | -0.20 | 0.94 | 0.85 | 1.03 | — |
| — | 4.60 | 5.25 | 4.92 | +0.76 | 43.6% | 22 | 43.6% | -0.25 | 1.15 | 1.00 | 1.29 | — |
| — | 4.20 | 4.65 | 4.42 | +0.71 | 42.8% | 23 | 42.8% | -0.30 | 1.55 | 1.42 | 1.69 | — |
| — | 3.45 | 3.90 | 3.67 | +0.66 | 42.2% | 24 | 42.2% | -0.35 | 2.06 | 1.85 | 2.28 | — |
| — | 2.90 | 3.35 | 3.12 | +0.60 | 41.7% | 25 | 41.7% | -0.40 | 2.46 | 2.25 | 2.67 | — |
| — | 2.66 | 2.81 | 2.73 | +0.55 | 41.2% | 26 | 41.2% | -0.46 | 2.77 | 2.40 | 3.15 | — |
| — | 1.97 | 2.75 | 2.36 | +0.49 | 40.9% | 27 | 40.9% | -0.52 | 3.45 | 3.35 | 3.55 | — |
| — | 1.79 | 2.13 | 1.96 | +0.44 | 40.7% | 28 | 40.7% | -0.57 | 4.03 | 3.75 | 4.30 | — |
| — | 1.46 | 1.72 | 1.59 | +0.39 | 40.5% | 29 | 40.5% | -0.62 | 4.83 | 4.60 | 5.05 | — |
| — | 1.10 | 1.42 | 1.26 | +0.34 | 40.5% | 30 | 40.5% | -0.67 | 5.53 | 5.30 | 5.75 | — |
| — | 0.89 | 1.19 | 1.04 | +0.30 | 40.5% | 31 | 40.5% | -0.72 | 6.33 | 6.00 | 6.65 | 18 |
| 2,109 | 0.92 | 0.99 | 0.95 | +0.26 | 40.6% | 32 | 40.6% | -0.76 | 7.05 | 6.75 | 7.35 | 251 |
| 0 | 0.68 | 0.84 | 0.76 | +0.22 | 40.7% | 33 | 40.7% | -0.79 | 7.85 | 7.50 | 8.20 | 0 |
| — | 0.41 | 0.69 | 0.55 | +0.19 | 41.0% | 34 | 41.0% | -0.83 | 8.78 | 8.25 | 9.30 | — |
| — | 0.49 | 0.57 | 0.53 | +0.17 | 41.3% | 35 | 41.3% | -0.86 | 9.72 | 9.25 | 10.20 | — |
| — | 0.41 | 0.49 | 0.45 | +0.15 | 41.6% | 36 | 41.6% | -0.88 | 10.57 | 10.35 | 10.80 | — |
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.