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 | |
| — | 9.85 | 10.95 | 10.40 | +0.96 | 50.2% | 16 | 50.2% | -0.05 | 0.23 | 0.04 | 0.41 | — |
| — | 8.95 | 10.00 | 9.47 | +0.94 | 48.9% | 17 | 48.9% | -0.06 | 0.26 | 0.19 | 0.32 | — |
| — | 7.35 | 8.65 | 8.00 | +0.92 | 47.6% | 18 | 47.6% | -0.09 | 0.33 | 0.28 | 0.38 | — |
| — | 6.60 | 8.45 | 7.53 | +0.89 | 46.3% | 19 | 46.3% | -0.11 | 0.45 | 0.33 | 0.56 | — |
| — | 5.80 | 7.15 | 6.47 | +0.86 | 45.2% | 20 | 45.2% | -0.14 | 0.59 | 0.50 | 0.69 | — |
| — | 4.90 | 6.65 | 5.78 | +0.82 | 44.3% | 21 | 44.3% | -0.18 | 0.85 | 0.76 | 0.94 | — |
| — | 4.85 | 5.35 | 5.10 | +0.78 | 43.4% | 22 | 43.4% | -0.23 | 1.09 | 1.00 | 1.18 | — |
| — | 4.25 | 4.70 | 4.47 | +0.73 | 42.7% | 23 | 42.7% | -0.27 | 1.46 | 1.28 | 1.64 | — |
| — | 3.45 | 4.60 | 4.03 | +0.68 | 42.1% | 24 | 42.1% | -0.33 | 1.73 | 1.61 | 1.85 | — |
| — | 3.05 | 3.55 | 3.30 | +0.62 | 41.5% | 25 | 41.5% | -0.38 | 2.17 | 2.06 | 2.28 | — |
| — | 2.60 | 2.98 | 2.79 | +0.57 | 41.1% | 26 | 41.1% | -0.44 | 2.69 | 2.60 | 2.78 | — |
| — | 2.09 | 2.60 | 2.35 | +0.51 | 40.7% | 27 | 40.7% | -0.50 | 3.15 | 3.00 | 3.30 | — |
| — | 1.79 | 2.06 | 1.93 | +0.46 | 40.3% | 28 | 40.3% | -0.56 | 4.05 | 3.60 | 4.50 | — |
| — | 1.49 | 1.69 | 1.59 | +0.40 | 40.1% | 29 | 40.1% | -0.61 | 4.55 | 3.75 | 5.35 | — |
| — | 1.21 | 1.40 | 1.30 | +0.35 | 39.8% | 30 | 39.8% | -0.66 | 5.20 | 4.95 | 5.45 | — |
| — | 0.85 | 1.26 | 1.05 | +0.30 | 39.6% | 31 | 39.6% | -0.71 | 5.97 | 4.85 | 7.10 | — |
| — | 0.80 | 1.12 | 0.96 | +0.26 | 39.4% | 32 | 39.4% | -0.75 | 6.78 | 6.25 | 7.30 | — |
| — | 0.63 | 0.79 | 0.71 | +0.22 | 39.3% | 33 | 39.3% | -0.80 | 7.50 | 7.05 | 7.95 | — |
| — | 0.36 | 0.64 | 0.50 | +0.19 | 39.2% | 34 | 39.2% | -0.84 | 8.50 | 8.30 | 8.70 | — |
| — | 0.37 | 0.50 | 0.43 | +0.16 | 39.1% | 35 | 39.1% | -0.87 | 9.22 | 8.75 | 9.70 | — |
| — | 0.24 | 0.46 | 0.35 | +0.13 | 39.0% | 36 | 39.0% | -0.90 | 10.12 | 9.65 | 10.60 | — |
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.