Spot 25.58
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 9.10 | 8.05 | +0.99 | 53.3% | 18 | 53.3% | -0.01 | — | — | 0.95 | — |
| — | 6.50 | 8.15 | 7.33 | +0.98 | 52.5% | 19 | 52.5% | -0.02 | — | — | 0.95 | — |
| — | 5.25 | 7.15 | 6.20 | +0.97 | 48.3% | 20 | 48.3% | -0.03 | — | — | 0.85 | — |
| — | 4.30 | 5.95 | 5.12 | +0.95 | 43.4% | 21 | 43.4% | -0.05 | — | — | 0.85 | — |
| — | 3.55 | 5.00 | 4.28 | +0.92 | 39.1% | 22 | 39.1% | -0.08 | — | — | 0.66 | — |
| — | 2.68 | 4.40 | 3.54 | +0.86 | 36.0% | 23 | 36.0% | -0.14 | 0.18 | 0.14 | 0.22 | — |
| — | 2.31 | 3.80 | 3.06 | +0.82 | 34.9% | 23.5 | 34.9% | -0.18 | 0.35 | 0.19 | 0.52 | — |
| — | 1.67 | 2.32 | 2.00 | +0.76 | 34.1% | 24 | 34.1% | -0.24 | 0.37 | 0.29 | 0.45 | — |
| — | 1.44 | 2.03 | 1.74 | +0.70 | 33.6% | 24.5 | 33.6% | -0.30 | 0.51 | 0.43 | 0.58 | — |
| — | 1.31 | 1.44 | 1.38 | +0.63 | 33.2% | 25 | 33.2% | -0.38 | 0.67 | 0.61 | 0.72 | — |
| — | 0.72 | 1.16 | 0.94 | +0.55 | 33.1% | 25.5 | 33.1% | -0.46 | 0.97 | 0.80 | 1.15 | — |
| — | 0.62 | 1.12 | 0.87 | +0.47 | 33.1% | 26 | 33.1% | -0.54 | 1.20 | 1.02 | 1.38 | — |
| — | 0.50 | 0.92 | 0.71 | +0.39 | 33.3% | 26.5 | 33.3% | -0.61 | 1.53 | 1.35 | 1.72 | — |
| — | 0.39 | 0.57 | 0.48 | +0.32 | 33.6% | 27 | 33.6% | -0.68 | 1.88 | 1.70 | 2.06 | — |
| — | 0.18 | 0.46 | 0.32 | +0.26 | 33.9% | 27.5 | 33.9% | -0.75 | 2.23 | 2.01 | 2.44 | — |
| — | 0.04 | 0.41 | 0.23 | +0.21 | 34.4% | 28 | 34.4% | -0.80 | 2.85 | 2.20 | 3.50 | — |
| — | 0.01 | 0.29 | 0.15 | +0.17 | 34.8% | 28.5 | 34.8% | -0.85 | 3.14 | 2.53 | 3.75 | — |
| — | 0.11 | 0.17 | 0.14 | +0.13 | 35.3% | 29 | 35.3% | -0.88 | 3.56 | 2.96 | 4.15 | — |
| — | — | 0.73 | — | +0.10 | 35.8% | 29.5 | 35.8% | -0.91 | 4.17 | 3.40 | 4.95 | — |
| — | 0.08 | 0.35 | 0.21 | +0.08 | 36.2% | 30 | 36.2% | -0.94 | 4.42 | 4.05 | 4.80 | — |
| — | 0.02 | 0.63 | 0.33 | +0.06 | 36.6% | 30.5 | 36.6% | -0.96 | 5.00 | 4.40 | 5.60 | — |
| — | 0.01 | 0.59 | 0.30 | +0.05 | 36.9% | 31 | 36.9% | -0.98 | 5.58 | 4.80 | 6.35 | — |
| — | — | 0.57 | — | +0.04 | 37.1% | 31.5 | 37.1% | -0.99 | 6.35 | 5.30 | 7.40 | — |
| — | — | 0.55 | — | +0.03 | 37.3% | 32 | 37.3% | -1.00 | 6.97 | 5.80 | 8.15 | — |
| — | — | 0.54 | — | +0.02 | 37.3% | 32.5 | 37.3% | -1.00 | 7.15 | 6.35 | 7.95 | — |
| — | — | 0.41 | — | +0.01 | 37.3% | 33 | 37.3% | -1.00 | 7.60 | 6.70 | 8.50 | — |
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.