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 | |
| — | 4.80 | 7.95 | 6.38 | +0.96 | 56.0% | 20 | 56.0% | -0.04 | — | — | 1.00 | — |
| — | 3.75 | 6.95 | 5.35 | +0.90 | 63.4% | 21 | 63.4% | -0.10 | — | — | 1.00 | — |
| — | 2.84 | 5.30 | 4.07 | +0.86 | 58.8% | 22 | 58.8% | -0.14 | — | — | 1.00 | — |
| — | 2.43 | 4.35 | 3.39 | +0.83 | 50.2% | 23 | 50.2% | -0.17 | — | — | 1.00 | — |
| — | 2.30 | 3.90 | 3.10 | +0.80 | 45.8% | 23.5 | 45.8% | -0.20 | — | — | 0.98 | — |
| — | 1.65 | 4.25 | 2.95 | +0.77 | 41.8% | 24 | 41.8% | -0.23 | 0.23 | 0.02 | 0.44 | — |
| — | 1.16 | 2.11 | 1.64 | +0.72 | 38.4% | 24.5 | 38.4% | -0.28 | 0.33 | 0.12 | 0.54 | — |
| — | 1.23 | 1.56 | 1.40 | +0.66 | 35.8% | 25 | 35.8% | -0.34 | 0.49 | 0.28 | 0.70 | — |
| — | 0.94 | 1.43 | 1.19 | +0.59 | 33.8% | 25.5 | 33.8% | -0.41 | 0.76 | 0.64 | 0.88 | — |
| — | 0.83 | 0.97 | 0.90 | +0.51 | 32.7% | 26 | 32.7% | -0.50 | 0.95 | 0.83 | 1.07 | — |
| — | 0.44 | 0.75 | 0.59 | +0.42 | 32.2% | 26.5 | 32.2% | -0.58 | 1.28 | 1.19 | 1.37 | — |
| — | 0.45 | 0.58 | 0.52 | +0.34 | 32.3% | 27 | 32.3% | -0.66 | 1.65 | 1.47 | 1.82 | — |
| — | 0.30 | 0.44 | 0.37 | +0.28 | 33.1% | 27.5 | 33.1% | -0.73 | 1.97 | 1.65 | 2.28 | — |
| — | 0.23 | 0.34 | 0.28 | +0.22 | 34.3% | 28 | 34.3% | -0.79 | 2.32 | 1.94 | 2.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.18 | 35.8% | 28.5 | 35.8% | -0.83 | 2.65 | 1.79 | 3.50 | — |
| — | — | 0.32 | — | +0.16 | 37.7% | 29 | 37.7% | -0.86 | 3.25 | 1.96 | 4.55 | — |
| — | — | 1.45 | — | +0.13 | 39.8% | 29.5 | 39.8% | -0.88 | 3.21 | 2.42 | 4.00 | — |
| — | — | 0.35 | — | +0.12 | 42.0% | 30 | 42.0% | -0.90 | 3.92 | 2.89 | 4.95 | — |
| — | — | 1.00 | — | +0.10 | 44.3% | 30.5 | 44.3% | -0.91 | 4.40 | 3.35 | 5.45 | — |
| — | — | 1.75 | — | +0.09 | 46.5% | 31 | 46.5% | -0.92 | 4.78 | 3.85 | 5.70 | — |
| — | — | 0.95 | — | +0.08 | 48.6% | 31.5 | 48.6% | -0.93 | 5.60 | 4.35 | 6.85 | — |
| — | — | 0.12 | — | +0.08 | 50.6% | 32 | 50.6% | -0.94 | 6.03 | 4.85 | 7.20 | — |
| — | — | 1.00 | — | +0.07 | 52.5% | 32.5 | 52.5% | -0.94 | 6.35 | 5.35 | 7.35 | — |
| — | — | 0.95 | — | +0.06 | 54.1% | 33 | 54.1% | -0.95 | 6.75 | 5.85 | 7.65 | — |
| — | — | 1.00 | — | +0.06 | 55.5% | 33.5 | 55.5% | -0.96 | 7.28 | 6.35 | 8.20 | — |
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.