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 | |
| — | 8.30 | 11.60 | 9.95 | +1.00 | 83.6% | 16 | 83.6% | +0.00 | — | — | 0.23 | — |
| — | 6.45 | 10.60 | 8.53 | +1.00 | 79.7% | 17 | 79.7% | -0.00 | — | — | 0.23 | — |
| — | 6.00 | 9.50 | 7.75 | +1.00 | 72.0% | 18 | 72.0% | -0.00 | — | — | 0.11 | — |
| — | 4.00 | 8.95 | 6.47 | +1.00 | 63.3% | 19 | 63.3% | -0.00 | — | — | 0.23 | — |
| — | 4.25 | 7.90 | 6.08 | +1.00 | 55.3% | 20 | 55.3% | -0.00 | — | — | 0.25 | — |
| — | 2.00 | 5.90 | 3.95 | +1.00 | 48.6% | 21 | 48.6% | -0.00 | — | — | 0.25 | — |
| — | 2.58 | 6.50 | 4.54 | +1.00 | 45.8% | 21.5 | 45.8% | -0.00 | — | — | 0.25 | — |
| — | 2.30 | 5.00 | 3.65 | +1.00 | 43.4% | 22 | 43.4% | -0.00 | — | — | 0.15 | — |
| — | 0.50 | 5.00 | 2.75 | +0.99 | 41.3% | 22.5 | 41.3% | -0.01 | — | — | 0.22 | — |
| — | 1.61 | 5.00 | 3.31 | +0.98 | 39.7% | 23 | 39.7% | -0.02 | — | — | 0.03 | — |
| — | 0.91 | 5.00 | 2.96 | +0.95 | 38.5% | 23.5 | 38.5% | -0.05 | — | — | 0.23 | — |
| — | 0.41 | 2.96 | 1.69 | +0.89 | 37.5% | 24 | 37.5% | -0.11 | 0.06 | 0.01 | 0.10 | — |
| — | 0.75 | 1.20 | 0.97 | +0.77 | 36.5% | 24.5 | 36.5% | -0.23 | 0.05 | 0.03 | 0.07 | — |
| — | 0.40 | 0.65 | 0.53 | +0.59 | 35.4% | 25 | 35.4% | -0.41 | 0.21 | 0.12 | 0.31 | — |
| — | 0.21 | 0.28 | 0.24 | +0.38 | 35.0% | 25.5 | 35.0% | -0.62 | 1.02 | 0.14 | 1.91 | — |
| — | — | 0.11 | — | +0.23 | 35.2% | 26 | 35.2% | -0.78 | 0.73 | 0.56 | 0.91 | — |
| — | 0.03 | 0.08 | 0.06 | +0.12 | 36.0% | 26.5 | 36.0% | -0.88 | 1.19 | 0.82 | 1.55 | — |
| — | — | 0.02 | — | +0.07 | 37.3% | 27 | 37.3% | -0.94 | 2.04 | 0.37 | 3.70 | — |
| — | — | 0.02 | — | +0.04 | 38.9% | 27.5 | 38.9% | -0.97 | 2.02 | 1.45 | 2.60 | — |
| — | — | 0.04 | — | +0.03 | 40.3% | 28 | 40.3% | -0.98 | 3.02 | 1.89 | 4.15 | — |
| — | — | 0.01 | — | +0.02 | 41.9% | 28.5 | 41.9% | -0.99 | 3.45 | 2.60 | 4.30 | — |
| — | — | 0.03 | — | +0.01 | 43.5% | 29 | 43.5% | -0.99 | 3.02 | 1.00 | 5.05 | — |
| — | — | 0.21 | — | +0.01 | 45.3% | 29.5 | 45.3% | -1.00 | 4.39 | 2.29 | 6.50 | — |
| — | — | 0.10 | — | +0.01 | 47.3% | 30 | 47.3% | -1.00 | 4.52 | 2.69 | 6.35 | — |
| — | — | 0.02 | — | +0.00 | 49.5% | 30.5 | 49.5% | -1.00 | 5.22 | 4.80 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 31 | 51.9% | -1.00 | 6.12 | 4.25 | 8.00 | — |
| — | — | 0.22 | — | +0.00 | 54.5% | 31.5 | 54.5% | -1.00 | 6.50 | 4.55 | 8.45 | — |
| — | — | 0.28 | — | +0.00 | 57.4% | 32 | 57.4% | -1.00 | 6.65 | 6.30 | 7.00 | — |
| — | — | 0.20 | — | +0.00 | 60.5% | 32.5 | 60.5% | -1.00 | 7.28 | 5.10 | 9.45 | — |
| — | — | 0.39 | — | +0.00 | 63.9% | 33 | 63.9% | -1.00 | 7.33 | 5.55 | 9.10 | — |
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.