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 | |
| — | 5.60 | 6.30 | 5.95 | +1.00 | 67.4% | 20 | 67.4% | +0.00 | — | — | 0.02 | — |
| — | 4.60 | 5.10 | 4.85 | +1.00 | 54.5% | 21 | 54.5% | +0.00 | — | — | 0.09 | — |
| — | 3.55 | 4.25 | 3.90 | +1.00 | 46.4% | 22 | 46.4% | -0.00 | — | — | 0.01 | — |
| — | 2.55 | 3.15 | 2.85 | +1.00 | 41.2% | 23 | 41.2% | -0.00 | — | — | 0.01 | — |
| — | 2.21 | 2.80 | 2.50 | +1.00 | 39.4% | 23.5 | 39.4% | -0.00 | — | — | 0.75 | — |
| — | 1.64 | 2.12 | 1.88 | +1.00 | 37.9% | 24 | 37.9% | -0.00 | — | — | 0.15 | — |
| — | 1.02 | 1.88 | 1.45 | +0.98 | 36.8% | 24.5 | 36.8% | -0.02 | — | — | 0.23 | — |
| — | 0.68 | 0.96 | 0.82 | +0.90 | 35.9% | 25 | 35.9% | -0.10 | — | — | 0.25 | — |
| — | 0.22 | 0.69 | 0.46 | +0.70 | 35.3% | 25.5 | 35.3% | -0.30 | 0.12 | 0.09 | 0.15 | — |
| — | 0.11 | 0.41 | 0.26 | +0.41 | 34.9% | 26 | 34.9% | -0.59 | 0.39 | 0.35 | 0.42 | — |
| — | 0.01 | 0.09 | 0.05 | +0.17 | 34.6% | 26.5 | 34.6% | -0.83 | 0.69 | 0.47 | 0.92 | — |
| — | — | 0.05 | — | +0.04 | 34.6% | 27 | 34.6% | -0.96 | 1.22 | 1.00 | 1.43 | — |
| — | — | 0.07 | — | +0.01 | 34.6% | 27.5 | 34.6% | -1.00 | 1.68 | 1.45 | 1.90 | — |
| — | — | 0.01 | — | +0.00 | 34.8% | 28 | 34.8% | -1.00 | 2.21 | 2.04 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 35.2% | 28.5 | 35.2% | -1.00 | 2.63 | 2.32 | 2.95 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 29 | 35.6% | -1.00 | 3.30 | 3.10 | 3.50 | — |
| — | — | 0.75 | — | +0.00 | 36.2% | 29.5 | 36.2% | -1.00 | 3.42 | 2.93 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 36.8% | 30 | 36.8% | -1.00 | 4.08 | 3.75 | 4.40 | — |
| — | — | 0.75 | — | +0.00 | 37.6% | 30.5 | 37.6% | -1.00 | 4.55 | 4.20 | 4.90 | — |
| — | — | 0.03 | — | +0.00 | 38.4% | 31 | 38.4% | -1.00 | 5.00 | 4.60 | 5.40 | — |
| — | — | 0.95 | — | +0.00 | 39.4% | 31.5 | 39.4% | -1.00 | 5.47 | 5.00 | 5.95 | — |
| — | — | 0.24 | — | +0.00 | 40.4% | 32 | 40.4% | -1.00 | 6.08 | 5.65 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 41.4% | 32.5 | 41.4% | -1.00 | 6.95 | 6.55 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 42.6% | 33 | 42.6% | -1.00 | 7.53 | 7.05 | 8.00 | — |
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.