Spot 25.39
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 11.50 | 9.55 | +1.00 | 73.0% | 16 | 73.0% | -0.00 | — | — | 0.74 | — |
| — | 6.70 | 10.55 | 8.62 | +1.00 | 70.6% | 17 | 70.6% | -0.00 | — | — | 0.74 | — |
| — | 5.45 | 9.60 | 7.53 | +1.00 | 62.9% | 18 | 62.9% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 8.60 | 6.53 | +0.99 | 53.7% | 19 | 53.7% | -0.01 | — | — | 2.13 | — |
| — | 3.50 | 7.60 | 5.55 | +0.99 | 45.1% | 20 | 45.1% | -0.01 | — | — | 2.14 | — |
| — | 2.99 | 7.10 | 5.04 | +0.98 | 41.4% | 20.5 | 41.4% | -0.02 | — | — | 2.14 | — |
| — | 2.52 | 6.65 | 4.58 | +0.97 | 38.3% | 21 | 38.3% | -0.03 | — | — | 2.15 | — |
| — | 2.05 | 6.25 | 4.15 | +0.96 | 35.6% | 21.5 | 35.6% | -0.04 | — | — | 0.75 | — |
| — | 1.88 | 6.00 | 3.94 | +0.94 | 33.5% | 22 | 33.5% | -0.06 | — | — | 1.14 | — |
| — | 0.70 | 5.00 | 2.85 | +0.91 | 31.8% | 22.5 | 31.8% | -0.09 | — | — | 0.17 | — |
| — | 2.10 | 5.00 | 3.55 | +0.87 | 30.4% | 23 | 30.4% | -0.13 | 0.23 | 0.10 | 0.37 | — |
| — | 1.94 | 5.00 | 3.47 | +0.81 | 29.5% | 23.5 | 29.5% | -0.19 | 0.29 | 0.15 | 0.44 | — |
| — | 1.54 | 2.25 | 1.90 | +0.74 | 28.9% | 24 | 28.9% | -0.26 | 0.27 | 0.20 | 0.34 | — |
| — | 1.16 | 1.85 | 1.50 | +0.66 | 28.5% | 24.5 | 28.5% | -0.35 | 0.41 | 0.32 | 0.50 | — |
| — | 0.88 | 1.25 | 1.06 | +0.57 | 28.4% | 25 | 28.4% | -0.43 | 0.64 | 0.48 | 0.79 | — |
| — | 0.51 | 1.06 | 0.79 | +0.48 | 28.5% | 25.5 | 28.5% | -0.52 | 0.80 | 0.50 | 1.09 | — |
| — | 0.27 | 0.84 | 0.56 | +0.40 | 28.7% | 26 | 28.7% | -0.61 | 2.93 | 0.86 | 5.00 | — |
| — | 0.14 | 0.67 | 0.41 | +0.32 | 29.1% | 26.5 | 29.1% | -0.69 | 1.42 | 1.05 | 1.78 | — |
| — | 0.02 | 0.55 | 0.28 | +0.25 | 29.5% | 27 | 29.5% | -0.76 | 1.84 | 1.55 | 2.14 | — |
| — | — | 0.45 | — | +0.19 | 30.1% | 27.5 | 30.1% | -0.82 | 2.21 | 1.85 | 2.57 | — |
| — | — | 0.23 | — | +0.15 | 30.6% | 28 | 30.6% | -0.87 | 2.79 | 2.43 | 3.15 | — |
| — | — | 0.37 | — | +0.11 | 31.2% | 28.5 | 31.2% | -0.91 | 3.48 | 1.95 | 5.00 | — |
| — | — | 0.30 | — | +0.09 | 31.9% | 29 | 31.9% | -0.94 | 3.70 | 1.70 | 5.70 | — |
| — | — | 0.75 | — | +0.06 | 32.6% | 29.5 | 32.6% | -0.96 | 4.17 | 3.70 | 4.65 | — |
| — | — | 0.10 | — | +0.05 | 33.2% | 30 | 33.2% | -0.98 | 4.55 | 2.50 | 6.60 | — |
| — | — | 0.75 | — | +0.04 | 34.0% | 30.5 | 34.0% | -0.99 | 5.04 | 2.99 | 7.10 | — |
| — | — | 0.05 | — | +0.03 | 34.7% | 31 | 34.7% | -1.00 | 5.67 | 3.75 | 7.60 | — |
| — | — | 0.75 | — | +0.02 | 35.5% | 31.5 | 35.5% | -1.00 | 6.05 | 4.00 | 8.10 | — |
| — | — | 0.75 | — | +0.02 | 36.4% | 32 | 36.4% | -1.00 | 5.75 | 4.50 | 7.00 | — |
| — | — | 0.75 | — | +0.01 | 38.4% | 33 | 38.4% | -1.00 | 7.83 | 6.30 | 9.35 | — |
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.