Spot 25.94
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 8.65 | 7.40 | +1.00 | 65.2% | 18.5 | 65.2% | +0.00 | — | — | 0.74 | — |
| — | 6.75 | 7.80 | 7.28 | +1.00 | 63.0% | 19 | 63.0% | +0.00 | — | — | 0.02 | — |
| — | 5.10 | 7.45 | 6.28 | +1.00 | 61.0% | 19.5 | 61.0% | +0.00 | — | — | 0.64 | — |
| — | 5.55 | 6.10 | 5.83 | +1.00 | 59.0% | 20 | 59.0% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 5.70 | 5.08 | +1.00 | 57.2% | 20.5 | — | — | — | — | 0.14 | — |
| — | 4.60 | 5.35 | 4.97 | +1.00 | 55.5% | 21 | 55.5% | +0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.85 | 4.47 | +1.00 | 53.9% | 21.5 | 53.9% | -0.00 | — | — | 0.05 | — |
| — | 2.96 | 4.20 | 3.58 | +1.00 | 52.5% | 22 | 52.5% | -0.00 | — | — | 0.03 | — |
| — | 3.20 | 4.35 | 3.77 | +1.00 | 51.2% | 22.5 | 51.2% | -0.00 | — | — | 0.01 | — |
| — | 2.75 | 3.10 | 2.92 | +1.00 | 50.0% | 23 | 50.0% | -0.00 | — | — | 0.02 | — |
| — | 2.09 | 3.00 | 2.54 | +1.00 | 48.9% | 23.5 | 48.9% | -0.00 | — | — | 0.05 | — |
| — | 1.78 | 2.14 | 1.96 | +0.99 | 47.7% | 24 | 47.7% | -0.01 | — | — | 0.05 | — |
| — | 1.01 | 2.02 | 1.51 | +0.95 | 46.6% | 24.5 | 46.6% | -0.05 | — | — | 0.03 | — |
| — | 0.90 | 1.15 | 1.02 | +0.88 | 45.9% | 25 | 45.9% | -0.12 | 0.04 | 0.03 | 0.06 | — |
| — | 0.49 | 0.79 | 0.64 | +0.72 | 45.7% | 25.5 | 45.7% | -0.28 | 0.16 | 0.12 | 0.20 | — |
| — | 0.25 | 0.37 | 0.31 | +0.50 | 46.1% | 26 | 46.1% | -0.51 | 0.36 | 0.29 | 0.44 | — |
| — | 0.11 | 0.17 | 0.14 | +0.29 | 47.4% | 26.5 | 47.4% | -0.71 | 0.72 | 0.60 | 0.84 | — |
| — | 0.04 | 0.09 | 0.07 | +0.15 | 49.7% | 27 | 49.7% | -0.85 | 1.10 | 0.96 | 1.24 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 52.0% | 27.5 | 52.0% | -0.93 | 1.58 | 1.34 | 1.82 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 53.0% | 28 | 53.0% | -0.98 | 2.04 | 1.67 | 2.41 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 29 | 50.9% | -1.00 | 3.40 | 2.60 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 30 | 48.5% | -1.00 | 4.20 | 3.70 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 31 | 49.0% | -1.00 | 5.12 | 4.35 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 50.6% | 32 | 50.6% | -1.00 | 6.03 | 5.35 | 6.70 | — |
| — | — | 0.02 | — | +0.00 | 52.5% | 33 | 52.5% | -1.00 | 7.08 | 6.30 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 54.6% | 34 | 54.6% | -1.00 | 8.15 | 7.35 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 56.8% | 35 | 56.8% | -1.00 | 9.12 | 8.35 | 9.90 | — |
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.