Spot 25.90
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.40 | 8.20 | 7.30 | — | — | 19 | — | — | — | — | 0.37 | — |
| — | 5.65 | 7.20 | 6.42 | — | — | 20 | — | — | — | — | 0.25 | — |
| — | 4.10 | 6.75 | 5.42 | — | — | 20.5 | — | — | — | — | 0.81 | — |
| — | 4.75 | 6.00 | 5.38 | — | — | 21 | — | — | — | — | 0.72 | — |
| — | 4.25 | 5.75 | 5.00 | — | — | 21.5 | — | — | — | — | 0.05 | — |
| — | 3.55 | 5.00 | 4.28 | — | — | 22 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 3.30 | 4.75 | 4.03 | — | — | 22.5 | — | — | — | — | 0.59 | — |
| — | 2.35 | 3.65 | 3.00 | — | — | 23 | — | — | 0.14 | 0.05 | 0.22 | — |
| — | 2.31 | 3.10 | 2.71 | — | — | 23.5 | — | — | 0.14 | 0.04 | 0.25 | — |
| — | 2.11 | 2.24 | 2.17 | — | — | 24 | — | — | 0.24 | 0.19 | 0.30 | — |
| — | 1.58 | 1.90 | 1.74 | — | — | 24.5 | — | — | 0.35 | 0.30 | 0.41 | — |
| — | 1.33 | 1.73 | 1.53 | — | — | 25 | — | — | 0.51 | 0.45 | 0.57 | — |
| — | 1.03 | 1.32 | 1.18 | — | — | 25.5 | — | — | 0.68 | 0.60 | 0.75 | — |
| — | 0.79 | 0.91 | 0.85 | — | — | 26 | — | — | 0.92 | 0.85 | 0.98 | — |
| — | 0.56 | 0.75 | 0.66 | — | — | 26.5 | — | — | 1.24 | 1.14 | 1.33 | — |
| — | 0.31 | 0.50 | 0.41 | — | — | 27 | — | — | 1.54 | 1.45 | 1.64 | — |
| — | 0.12 | 0.53 | 0.33 | — | — | 27.5 | — | — | 1.91 | 1.56 | 2.25 | — |
| — | 0.19 | 0.25 | 0.22 | — | — | 28 | — | — | 2.20 | 1.88 | 2.52 | — |
| — | 0.08 | 0.15 | 0.12 | — | — | 29 | — | — | 2.83 | 1.87 | 3.80 | — |
| — | — | 0.10 | — | — | — | 30 | — | — | 3.94 | 2.88 | 5.00 | — |
| — | — | 0.07 | — | — | — | 31 | 44.7% | -0.98 | 4.70 | 3.70 | 5.70 | — |
| — | — | 0.04 | — | +0.02 | 45.6% | 32 | 45.6% | -1.00 | 5.80 | 4.70 | 6.90 | — |
| — | — | 0.75 | — | +0.01 | 46.6% | 33 | 46.6% | -1.00 | 6.75 | 5.55 | 7.95 | — |
| — | — | 0.87 | — | +0.01 | 47.6% | 34 | 47.6% | -1.00 | 7.60 | 6.55 | 8.65 | — |
| — | — | 0.95 | — | +0.00 | 48.7% | 35 | 48.7% | -1.00 | 8.57 | 7.55 | 9.60 | — |
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.