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 | |
| — | 4.65 | 7.95 | 6.30 | +1.00 | 47.0% | 20 | 47.0% | -0.00 | — | — | 1.55 | — |
| — | 3.65 | 6.95 | 5.30 | +0.99 | 45.7% | 21 | 45.7% | -0.01 | — | — | 1.55 | — |
| — | 2.70 | 5.95 | 4.33 | +0.98 | 42.7% | 22 | 42.7% | -0.02 | — | — | 0.75 | — |
| — | 2.65 | 4.95 | 3.80 | +0.94 | 39.5% | 23 | 39.5% | -0.06 | — | — | 0.78 | — |
| — | 2.15 | 3.75 | 2.95 | +0.91 | 38.0% | 23.5 | 38.0% | -0.09 | — | — | 0.14 | — |
| — | 1.75 | 3.55 | 2.65 | +0.86 | 36.8% | 24 | 36.8% | -0.14 | 0.14 | 0.08 | 0.19 | — |
| — | 1.27 | 3.25 | 2.26 | +0.80 | 35.7% | 24.5 | 35.7% | -0.20 | 0.20 | 0.16 | 0.23 | — |
| — | 1.11 | 1.25 | 1.18 | +0.71 | 34.9% | 25 | 34.9% | -0.29 | 0.32 | 0.30 | 0.34 | — |
| — | 0.80 | 0.93 | 0.86 | +0.61 | 34.2% | 25.5 | 34.2% | -0.40 | 0.41 | 0.28 | 0.55 | — |
| — | 0.58 | 0.68 | 0.63 | +0.49 | 33.8% | 26 | 33.8% | -0.51 | 0.77 | 0.62 | 0.92 | — |
| — | 0.38 | 0.65 | 0.52 | +0.38 | 33.6% | 26.5 | 33.6% | -0.63 | 1.09 | 0.95 | 1.24 | — |
| — | 0.25 | 0.36 | 0.30 | +0.28 | 33.6% | 27 | 33.6% | -0.73 | 1.48 | 1.32 | 1.64 | — |
| — | 0.01 | 0.42 | 0.21 | +0.19 | 33.7% | 27.5 | 33.7% | -0.82 | 1.83 | 1.68 | 1.99 | — |
| — | 0.08 | 0.15 | 0.12 | +0.13 | 33.9% | 28 | 33.9% | -0.88 | 1.93 | 1.35 | 2.50 | — |
| — | 0.04 | 0.35 | 0.20 | +0.08 | 34.3% | 28.5 | 34.3% | -0.93 | 2.20 | 1.59 | 2.81 | — |
| — | — | 0.34 | — | +0.05 | 34.8% | 29 | 34.8% | -0.96 | 2.85 | 1.91 | 3.80 | — |
| — | — | 1.55 | — | +0.03 | 35.4% | 29.5 | 35.4% | -0.98 | 3.60 | 2.39 | 4.80 | — |
| — | — | 0.50 | — | +0.02 | 36.0% | 30 | 36.0% | -1.00 | 3.64 | 2.88 | 4.40 | — |
| — | — | 1.35 | — | +0.01 | 36.7% | 30.5 | 36.7% | -1.00 | 4.60 | 3.35 | 5.85 | — |
| — | — | 0.22 | — | +0.01 | 37.4% | 31 | 37.4% | -1.00 | 4.60 | 3.85 | 5.35 | — |
| — | — | 2.13 | — | — | — | 31.5 | 38.2% | -1.00 | 5.12 | 4.35 | 5.90 | — |
| — | — | 0.56 | — | +0.00 | 38.9% | 32 | 38.9% | -1.00 | 6.10 | 4.85 | 7.35 | — |
| — | — | 0.95 | — | +0.00 | 39.7% | 32.5 | 39.7% | -1.00 | 6.60 | 5.35 | 7.85 | — |
| — | — | 0.95 | — | +0.00 | 40.4% | 33 | 40.4% | -1.00 | 6.58 | 5.85 | 7.30 | — |
| — | — | 1.15 | — | +0.00 | 41.1% | 33.5 | 41.1% | -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.