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 | |
| — | 7.40 | 11.55 | 9.47 | +1.00 | 64.8% | 16 | 64.8% | -0.00 | — | — | 2.13 | — |
| — | 6.40 | 10.55 | 8.47 | +1.00 | 62.0% | 17 | 62.0% | -0.00 | — | — | 0.88 | — |
| — | 5.40 | 9.55 | 7.47 | +1.00 | 56.0% | 18 | 56.0% | -0.00 | — | — | 1.00 | — |
| — | 4.00 | 8.85 | 6.42 | +1.00 | 49.4% | 19 | 49.4% | -0.00 | — | — | 0.23 | — |
| — | 3.00 | 6.85 | 4.92 | +1.00 | 43.5% | 20 | 43.5% | -0.00 | — | — | 0.56 | — |
| — | 2.41 | 6.95 | 4.68 | +1.00 | 38.7% | 21 | 38.7% | -0.00 | — | — | 0.23 | — |
| — | 2.08 | 6.05 | 4.07 | +0.99 | 36.7% | 21.5 | 36.7% | -0.01 | — | — | 2.15 | — |
| — | 1.75 | 5.55 | 3.65 | +0.98 | 35.0% | 22 | 35.0% | -0.02 | — | — | 1.15 | — |
| — | 2.05 | 5.00 | 3.52 | +0.97 | 33.6% | 22.5 | 33.6% | -0.03 | — | — | 0.24 | — |
| — | 1.60 | 5.00 | 3.30 | +0.94 | 32.5% | 23 | 32.5% | -0.06 | — | — | 0.05 | — |
| — | 0.01 | 4.95 | 2.48 | +0.89 | 31.6% | 23.5 | 31.6% | -0.11 | 0.06 | 0.01 | 0.10 | — |
| — | 1.20 | 1.88 | 1.54 | +0.81 | 30.8% | 24 | 30.8% | -0.19 | 0.07 | 0.01 | 0.13 | — |
| — | 0.73 | 1.30 | 1.01 | +0.70 | 30.2% | 24.5 | 30.2% | -0.30 | — | — | 0.35 | — |
| — | 0.60 | 0.91 | 0.76 | +0.58 | 29.8% | 25 | 29.8% | -0.43 | 0.21 | 0.08 | 0.35 | — |
| — | 0.35 | 0.46 | 0.41 | +0.43 | 29.6% | 25.5 | 29.6% | -0.57 | 2.62 | 0.25 | 5.00 | — |
| — | 0.08 | 0.28 | 0.18 | +0.30 | 29.8% | 26 | 29.8% | -0.70 | 0.64 | 0.37 | 0.90 | — |
| — | 0.01 | 0.16 | 0.09 | +0.20 | 30.2% | 26.5 | 30.2% | -0.81 | 1.27 | 0.99 | 1.55 | — |
| — | 0.06 | 0.09 | 0.07 | +0.12 | 30.6% | 27 | 30.6% | -0.89 | — | — | 4.80 | — |
| — | 0.03 | 0.09 | 0.06 | +0.07 | 31.1% | 27.5 | 31.1% | -0.94 | 2.65 | 0.30 | 5.00 | — |
| — | 0.01 | 0.24 | 0.12 | +0.04 | 31.7% | 28 | 31.7% | -0.97 | 2.75 | 2.24 | 3.25 | — |
| — | — | 1.05 | — | +0.02 | 32.4% | 28.5 | 32.4% | -0.99 | 3.25 | 2.05 | 4.45 | — |
| — | — | 0.23 | — | +0.01 | 33.2% | 29 | 33.2% | -1.00 | 3.96 | 2.11 | 5.80 | — |
| — | — | 0.24 | — | +0.01 | 34.1% | 29.5 | 34.1% | -1.00 | 4.67 | 2.85 | 6.50 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 30 | 35.0% | -1.00 | 4.74 | 2.48 | 7.00 | — |
| — | — | 0.10 | — | +0.00 | 36.1% | 30.5 | 36.1% | -1.00 | 5.08 | 4.65 | 5.50 | — |
| — | — | 4.80 | — | +0.00 | 37.3% | 31 | 37.3% | -1.00 | 5.60 | 5.35 | 5.85 | — |
| — | — | 0.95 | — | +0.00 | 38.7% | 31.5 | 38.7% | -1.00 | 6.15 | 4.30 | 8.00 | — |
| — | — | 0.10 | — | +0.00 | 40.2% | 32 | 40.2% | -1.00 | 6.55 | 6.20 | 6.90 | — |
| 0 | — | 0.11 | — | +0.00 | 41.9% | 32.5 | 41.9% | -1.00 | 7.58 | 5.70 | 9.45 | 1 |
| — | — | 0.10 | — | +0.00 | 43.8% | 33 | 43.8% | -1.00 | 7.80 | 5.75 | 9.85 | — |
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.