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 | |
| — | 6.70 | 8.20 | 7.45 | +1.00 | 54.6% | 19 | 54.6% | -0.00 | — | — | 0.01 | — |
| — | 5.70 | 7.20 | 6.45 | +1.00 | 50.9% | 20 | 50.9% | -0.00 | — | — | 0.33 | — |
| — | 5.10 | 6.70 | 5.90 | +1.00 | 49.2% | 20.5 | 49.2% | -0.00 | — | — | 0.33 | 0 |
| — | 4.55 | 6.10 | 5.33 | +1.00 | 47.6% | 21 | 47.6% | -0.00 | — | — | 0.06 | — |
| — | 4.05 | 5.70 | 4.88 | +1.00 | 46.1% | 21.5 | 46.1% | -0.00 | — | — | 0.52 | — |
| — | 3.05 | 5.20 | 4.12 | +0.99 | 44.8% | 22 | 44.8% | -0.01 | — | — | 0.07 | — |
| — | 3.05 | 4.70 | 3.88 | +0.98 | 43.6% | 22.5 | 43.6% | -0.02 | — | — | 0.53 | — |
| — | 2.65 | 3.30 | 2.98 | +0.97 | 42.6% | 23 | 42.6% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 2.34 | 3.05 | 2.69 | +0.94 | 41.7% | 23.5 | 41.7% | -0.06 | — | — | 0.10 | — |
| — | 1.83 | 2.21 | 2.02 | +0.90 | 41.0% | 24 | 41.0% | -0.10 | 0.10 | 0.07 | 0.12 | — |
| — | 1.32 | 1.88 | 1.60 | +0.83 | 40.5% | 24.5 | 40.5% | -0.17 | 0.17 | 0.10 | 0.24 | — |
| — | 1.09 | 1.51 | 1.30 | +0.75 | 40.0% | 25 | 40.0% | -0.26 | 0.24 | 0.19 | 0.30 | — |
| — | 0.79 | 0.95 | 0.87 | +0.63 | 39.6% | 25.5 | 39.6% | -0.37 | 0.32 | 0.16 | 0.48 | — |
| — | 0.43 | 0.67 | 0.55 | +0.50 | 39.4% | 26 | 39.4% | -0.50 | 0.64 | 0.58 | 0.69 | — |
| — | 0.29 | 0.45 | 0.37 | +0.39 | 39.5% | 26.5 | 39.5% | -0.61 | 0.85 | 0.69 | 1.02 | — |
| — | 0.21 | 0.29 | 0.25 | +0.28 | 39.8% | 27 | 39.8% | -0.73 | 1.34 | 1.19 | 1.49 | — |
| — | 0.12 | 0.17 | 0.14 | +0.20 | 40.4% | 27.5 | 40.4% | -0.81 | 1.75 | 1.14 | 2.36 | — |
| — | 0.08 | 0.11 | 0.10 | +0.13 | 41.1% | 28 | 41.1% | -0.88 | 2.12 | 1.78 | 2.45 | — |
| — | — | 0.07 | — | +0.06 | 43.1% | 29 | 43.1% | -0.95 | 3.10 | 2.24 | 3.95 | — |
| — | — | 0.12 | — | +0.02 | 45.4% | 30 | 45.4% | -0.99 | 4.17 | 3.10 | 5.25 | — |
| — | — | 0.04 | — | +0.01 | 47.8% | 31 | 47.8% | -1.00 | 4.92 | 3.90 | 5.95 | — |
| — | — | 0.32 | — | +0.00 | 50.1% | 32 | 50.1% | -1.00 | 6.17 | 5.05 | 7.30 | — |
| — | — | 0.32 | — | +0.00 | 52.1% | 33 | 52.1% | -1.00 | 6.95 | 5.95 | 7.95 | — |
| — | — | 0.32 | — | +0.00 | 53.6% | 34 | 53.6% | -1.00 | 8.10 | 6.90 | 9.30 | — |
| — | — | 0.32 | — | +0.00 | 54.6% | 35 | 54.6% | -1.00 | 8.97 | 7.90 | 10.05 | — |
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.