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 | |
| — | 5.35 | 7.75 | 6.55 | +1.00 | 47.8% | 20 | 47.8% | -0.00 | — | — | 1.15 | — |
| — | 4.30 | 6.75 | 5.53 | +1.00 | 45.0% | 21 | 45.0% | -0.00 | — | — | 0.95 | — |
| — | 2.76 | 5.75 | 4.25 | +0.98 | 41.8% | 22 | 41.8% | -0.02 | — | — | 1.00 | — |
| — | 2.30 | 3.95 | 3.12 | +0.95 | 38.8% | 23 | 38.8% | -0.05 | — | — | 1.00 | — |
| — | 2.00 | 3.65 | 2.83 | +0.91 | 37.6% | 23.5 | 37.6% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 1.68 | 3.45 | 2.56 | +0.86 | 36.6% | 24 | 36.6% | -0.14 | 0.12 | 0.08 | 0.16 | — |
| — | 1.05 | 2.48 | 1.76 | +0.77 | 35.8% | 24.5 | 35.8% | -0.23 | 0.27 | 0.15 | 0.38 | — |
| — | 0.74 | 1.22 | 0.98 | +0.67 | 35.2% | 25 | 35.2% | -0.34 | 0.41 | 0.31 | 0.50 | — |
| — | 0.62 | 0.93 | 0.78 | +0.54 | 34.8% | 25.5 | 34.8% | -0.46 | 0.52 | 0.44 | 0.59 | — |
| — | 0.35 | 0.70 | 0.53 | +0.41 | 34.5% | 26 | 34.5% | -0.59 | 0.81 | 0.72 | 0.91 | — |
| — | 0.03 | 0.53 | 0.28 | +0.29 | 34.4% | 26.5 | 34.4% | -0.71 | 1.22 | 0.94 | 1.50 | — |
| — | 0.03 | 0.21 | 0.12 | +0.20 | 34.4% | 27 | 34.4% | -0.81 | 1.55 | 1.49 | 1.61 | — |
| — | — | 0.17 | — | +0.12 | 34.5% | 27.5 | 34.5% | -0.88 | 1.68 | 1.20 | 2.15 | — |
| — | 0.01 | 0.15 | 0.08 | +0.07 | 34.7% | 28 | 34.7% | -0.94 | 2.32 | 1.81 | 2.83 | — |
| — | — | 0.53 | — | +0.04 | 35.1% | 28.5 | 35.1% | -0.97 | 2.67 | 2.20 | 3.15 | — |
| — | — | 0.40 | — | +0.02 | 35.4% | 29 | 35.4% | -0.99 | 2.95 | 2.35 | 3.55 | — |
| — | — | 1.00 | — | +0.01 | 35.9% | 29.5 | 35.9% | -1.00 | 3.55 | 2.85 | 4.25 | — |
| — | — | 0.14 | — | +0.01 | 36.4% | 30 | 36.4% | -1.00 | 4.38 | 3.35 | 5.40 | — |
| — | — | 1.00 | — | +0.00 | 37.0% | 30.5 | 37.0% | -1.00 | 5.15 | 3.85 | 6.45 | — |
| — | — | 0.95 | — | +0.00 | 37.6% | 31 | 37.6% | -1.00 | 5.65 | 4.35 | 6.95 | — |
| — | — | 1.00 | — | +0.00 | 38.2% | 31.5 | 38.2% | -1.00 | 6.15 | 4.85 | 7.45 | — |
| — | — | 1.50 | — | +0.00 | 38.9% | 32 | 38.9% | -1.00 | 6.58 | 5.20 | 7.95 | — |
| — | — | 1.55 | — | +0.00 | 39.6% | 32.5 | 39.6% | -1.00 | 7.08 | 5.75 | 8.40 | — |
| — | — | 1.25 | — | +0.00 | 40.2% | 33 | 40.2% | -1.00 | 7.33 | 7.05 | 7.60 | — |
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.