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 | |
| — | 9.20 | 10.70 | 9.95 | +0.99 | 45.7% | 16 | 45.7% | -0.01 | — | — | 0.27 | — |
| — | 8.65 | 9.65 | 9.15 | +0.98 | 43.3% | 17 | 43.3% | -0.02 | — | — | 0.05 | — |
| — | 7.25 | 8.70 | 7.97 | +0.97 | 41.2% | 18 | 41.2% | -0.03 | — | — | 0.09 | — |
| — | 6.25 | 7.75 | 7.00 | +0.96 | 39.4% | 19 | 39.4% | -0.04 | 0.18 | 0.03 | 0.33 | — |
| — | 5.80 | 6.80 | 6.30 | +0.93 | 37.9% | 20 | 37.9% | -0.07 | 0.14 | 0.11 | 0.18 | — |
| — | 4.90 | 5.85 | 5.38 | +0.90 | 36.6% | 21 | 36.6% | -0.10 | 0.29 | 0.14 | 0.45 | — |
| — | 4.05 | 4.95 | 4.50 | +0.85 | 35.6% | 22 | 35.6% | -0.15 | 0.34 | 0.28 | 0.41 | — |
| — | 3.35 | 4.10 | 3.73 | +0.79 | 34.7% | 23 | 34.7% | -0.21 | 0.59 | 0.49 | 0.70 | — |
| — | 2.55 | 3.35 | 2.95 | +0.72 | 33.9% | 24 | 33.9% | -0.29 | 0.86 | 0.76 | 0.97 | — |
| — | 1.87 | 2.65 | 2.26 | +0.63 | 33.3% | 25 | 33.3% | -0.37 | 1.19 | 1.06 | 1.32 | — |
| — | 1.50 | 2.04 | 1.77 | +0.54 | 32.9% | 26 | 32.9% | -0.46 | 1.68 | 1.54 | 1.81 | — |
| — | 1.04 | 1.41 | 1.23 | +0.45 | 32.5% | 27 | 32.5% | -0.56 | 2.23 | 2.12 | 2.35 | — |
| — | 0.71 | 1.26 | 0.98 | +0.36 | 32.3% | 28 | 32.3% | -0.65 | 2.78 | 2.46 | 3.10 | — |
| — | 0.52 | 0.96 | 0.74 | +0.29 | 32.2% | 29 | 32.2% | -0.74 | 3.50 | 3.15 | 3.85 | — |
| — | 0.43 | 0.54 | 0.48 | +0.22 | 32.1% | 30 | 32.1% | -0.81 | 4.47 | 4.25 | 4.70 | — |
| — | 0.25 | 0.39 | 0.32 | +0.16 | 32.2% | 31 | 32.2% | -0.87 | 5.38 | 5.25 | 5.50 | — |
| — | 0.17 | 0.28 | 0.23 | +0.12 | 32.3% | 32 | 32.3% | -0.92 | 6.28 | 6.05 | 6.50 | — |
| — | 0.01 | 0.43 | 0.22 | +0.09 | 32.5% | 33 | 32.5% | -0.96 | 6.97 | 6.50 | 7.45 | — |
| — | 0.07 | 0.37 | 0.22 | +0.06 | 32.7% | 34 | 32.7% | -0.99 | 7.92 | 7.45 | 8.40 | — |
| — | 0.06 | 0.13 | 0.10 | +0.05 | 33.0% | 35 | 33.0% | -1.00 | 9.00 | 8.40 | 9.60 | — |
| — | 0.03 | 0.31 | 0.17 | +0.03 | 33.3% | 36 | 33.3% | -1.00 | 10.00 | 9.40 | 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.