Spot 25.86
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.70 | 7.60 | 6.65 | +1.00 | 57.1% | 20 | 57.1% | -0.00 | — | — | 0.40 | — |
| — | 4.75 | 5.25 | 5.00 | +0.99 | 60.3% | 21 | 60.3% | -0.01 | — | — | 0.21 | — |
| — | 2.82 | 5.95 | 4.38 | +0.98 | 55.3% | 22 | 55.3% | -0.02 | — | — | 0.75 | — |
| — | 2.55 | 4.70 | 3.62 | +0.97 | 46.7% | 23 | — | — | — | — | 1.15 | — |
| — | 1.60 | 4.45 | 3.02 | +0.95 | 42.1% | 23.5 | 42.1% | -0.05 | — | — | 0.95 | — |
| — | 1.79 | 3.95 | 2.87 | +0.93 | 38.1% | 24 | 38.1% | -0.07 | — | — | 0.12 | — |
| — | 1.39 | 1.52 | 1.46 | +0.87 | 35.1% | 24.5 | 35.1% | -0.12 | 0.07 | 0.06 | 0.08 | — |
| — | 1.00 | 1.07 | 1.03 | +0.78 | 33.3% | 25 | 33.3% | -0.22 | 0.15 | 0.14 | 0.17 | — |
| — | 0.49 | 0.74 | 0.61 | +0.64 | 32.6% | 25.5 | 32.6% | -0.36 | 0.28 | 0.20 | 0.36 | — |
| — | 0.36 | 0.47 | 0.41 | +0.47 | 32.7% | 26 | 32.7% | -0.53 | 0.56 | 0.47 | 0.64 | — |
| — | 0.20 | 0.27 | 0.23 | +0.31 | 33.2% | 26.5 | 33.2% | -0.69 | 0.94 | 0.81 | 1.07 | — |
| — | 0.08 | 0.17 | 0.12 | +0.19 | 33.9% | 27 | 33.9% | -0.81 | 1.25 | 1.13 | 1.36 | — |
| — | 0.03 | 0.08 | 0.06 | +0.11 | 34.8% | 27.5 | 34.8% | -0.90 | 1.28 | 0.70 | 1.87 | — |
| — | — | 0.09 | — | +0.06 | 35.8% | 28 | 35.8% | -0.95 | 2.19 | 2.13 | 2.25 | — |
| — | — | 0.09 | — | +0.03 | 36.9% | 28.5 | 36.9% | -0.98 | 2.23 | 1.41 | 3.05 | — |
| — | — | 0.10 | — | +0.02 | 38.1% | 29 | 38.1% | -0.99 | 2.82 | 1.89 | 3.75 | — |
| — | — | 1.15 | — | +0.01 | 39.4% | 29.5 | 39.4% | -1.00 | 3.40 | 2.39 | 4.40 | — |
| — | — | 0.18 | — | +0.00 | 40.8% | 30 | 40.8% | -1.00 | 3.62 | 2.88 | 4.35 | — |
| — | — | 1.15 | — | +0.00 | 42.3% | 30.5 | 42.3% | -1.00 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.35 | — | +0.00 | 43.7% | 31 | 43.7% | -1.00 | 5.10 | 3.85 | 6.35 | — |
| — | — | 0.75 | — | +0.00 | 45.1% | 31.5 | 45.1% | -1.00 | 5.70 | 4.35 | 7.05 | — |
| — | — | 0.65 | — | +0.00 | 46.4% | 32 | 46.4% | -1.00 | 6.20 | 4.85 | 7.55 | — |
| — | — | 0.75 | — | +0.00 | 47.6% | 32.5 | 47.6% | -1.00 | 6.60 | 5.35 | 7.85 | — |
| — | — | 0.75 | — | +0.00 | 48.6% | 33 | 48.6% | -1.00 | 6.58 | 5.85 | 7.30 | — |
| — | — | 1.15 | — | +0.00 | 49.6% | 33.5 | 49.6% | -1.00 | 7.62 | 6.35 | 8.90 | — |
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.