Spot 25.84
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.55 | 7.20 | 6.38 | +0.95 | 57.6% | 20 | 57.6% | -0.05 | — | — | 0.75 | — |
| — | 4.60 | 6.05 | 5.33 | +0.92 | 54.2% | 21 | 54.2% | -0.08 | — | — | 0.75 | — |
| — | 3.60 | 5.10 | 4.35 | +0.90 | 48.4% | 22 | 48.4% | -0.11 | — | — | 0.75 | — |
| — | 2.56 | 4.15 | 3.35 | +0.85 | 42.4% | 23 | 42.4% | -0.15 | — | — | 0.75 | — |
| — | 2.34 | 3.65 | 3.00 | +0.82 | 39.6% | 23.5 | 39.6% | -0.18 | 0.38 | 0.01 | 0.75 | — |
| — | 1.85 | 3.25 | 2.55 | +0.78 | 37.2% | 24 | 37.2% | -0.22 | 0.34 | 0.03 | 0.66 | — |
| — | 1.45 | 2.60 | 2.02 | +0.73 | 35.2% | 24.5 | 35.2% | -0.27 | 0.41 | 0.07 | 0.75 | — |
| — | 1.21 | 2.23 | 1.72 | +0.67 | 33.6% | 25 | 33.6% | -0.34 | 0.48 | 0.16 | 0.80 | — |
| — | 1.00 | 1.90 | 1.45 | +0.59 | 32.4% | 25.5 | 32.4% | -0.41 | 0.57 | 0.15 | 0.99 | — |
| — | 0.65 | 1.47 | 1.06 | +0.51 | 31.7% | 26 | 31.7% | -0.50 | 1.01 | 0.73 | 1.30 | — |
| — | 0.39 | 1.36 | 0.88 | +0.42 | 31.4% | 26.5 | 31.4% | -0.58 | 1.35 | 1.24 | 1.46 | — |
| 3 | 0.43 | 0.71 | 0.57 | +0.34 | 31.6% | 27 | 31.6% | -0.66 | 1.70 | 1.55 | 1.85 | 1 |
| 0 | 0.30 | 0.45 | 0.38 | +0.28 | 32.2% | 27.5 | 32.2% | -0.73 | 1.84 | 1.27 | 2.42 | 1 |
| 28 | 0.22 | 0.31 | 0.27 | +0.22 | 33.3% | 28 | 33.3% | -0.79 | 2.48 | 2.20 | 2.75 | 5 |
| 1 | 0.04 | 0.75 | 0.40 | +0.18 | 34.6% | 28.5 | 34.6% | -0.83 | 2.52 | 1.95 | 3.10 | 0 |
| 1 | — | 0.25 | — | +0.15 | 36.3% | 29 | 36.3% | -0.86 | 2.90 | 2.15 | 3.65 | 1 |
| 0 | — | 0.75 | — | +0.13 | 38.2% | 29.5 | 38.2% | -0.88 | 3.35 | 2.70 | 4.00 | 20 |
| 8 | — | 0.34 | — | +0.11 | 40.2% | 30 | 40.2% | -0.90 | 3.77 | 3.10 | 4.45 | 0 |
| — | — | 0.75 | — | +0.10 | 42.4% | 30.5 | 42.4% | -0.91 | 4.35 | 3.60 | 5.10 | — |
| — | — | 0.75 | — | +0.09 | 44.6% | 31 | 44.6% | -0.92 | 4.83 | 4.05 | 5.60 | — |
| — | — | 0.75 | — | +0.08 | 46.9% | 31.5 | 46.9% | -0.93 | 5.58 | 4.15 | 7.00 | — |
| — | — | 0.12 | — | +0.08 | 49.1% | 32 | 49.1% | -0.94 | 6.03 | 4.70 | 7.35 | — |
| — | — | 0.75 | — | +0.07 | 51.2% | 32.5 | 51.2% | -0.94 | 7.05 | 5.40 | 8.70 | — |
| — | — | 0.75 | — | +0.06 | 53.1% | 33 | 53.1% | -0.95 | 7.33 | 5.70 | 8.95 | — |
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.