Spot 25.38
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.30 | 7.55 | 7.42 | +1.00 | 83.6% | 18 | 83.6% | +0.00 | — | — | 0.01 | — |
| — | 6.30 | 6.65 | 6.47 | +1.00 | 79.9% | 19 | 79.9% | +0.00 | — | — | 0.20 | — |
| — | 5.80 | 6.05 | 5.92 | +1.00 | 77.7% | 19.5 | 77.7% | +0.00 | — | — | 1.00 | — |
| — | 5.30 | 5.50 | 5.40 | +1.00 | 76.2% | 20 | 76.2% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.00 | 4.90 | +1.00 | 72.3% | 20.5 | 72.3% | +0.00 | — | — | 0.91 | — |
| — | 4.30 | 4.60 | 4.45 | +1.00 | 67.9% | 21 | 67.9% | +0.00 | — | — | 0.42 | — |
| — | 3.65 | 4.15 | 3.90 | — | — | 21.5 | 65.0% | +0.00 | — | — | 0.95 | — |
| — | 3.30 | 3.70 | 3.50 | — | — | 22 | — | — | — | — | 0.01 | — |
| — | 2.80 | 3.30 | 3.05 | — | — | 22.5 | — | — | — | — | 1.10 | — |
| — | 2.32 | 2.45 | 2.38 | +1.00 | 58.7% | 23 | — | — | — | — | 0.01 | — |
| — | 1.82 | 2.12 | 1.97 | — | — | 23.5 | — | — | — | — | 0.01 | — |
| — | 1.33 | 1.50 | 1.42 | +0.97 | 58.9% | 24 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 0.83 | 0.97 | 0.90 | — | — | 24.5 | — | — | — | — | 0.02 | — |
| — | 0.41 | 0.45 | 0.43 | — | — | 25 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 25.5 | — | — | 0.20 | 0.16 | 0.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.11 | 37.8% | 26 | 37.8% | -0.90 | 0.59 | 0.50 | 0.69 | — |
| — | — | 0.01 | — | +0.01 | 38.6% | 26.5 | 38.6% | -1.00 | 1.11 | 1.02 | 1.20 | — |
| — | — | 0.01 | — | +0.00 | 37.6% | 27 | 37.6% | -1.00 | 1.61 | 1.52 | 1.70 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 27.5 | 36.9% | -1.00 | 2.06 | 1.91 | 2.22 | — |
| — | — | 0.01 | — | +0.00 | 36.3% | 28 | 36.3% | -1.00 | 2.50 | 2.31 | 2.69 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 28.5 | 35.9% | -1.00 | 3.08 | 2.95 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 35.8% | 29 | 35.8% | -1.00 | 3.55 | 3.35 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 29.5 | 36.1% | -1.00 | 4.15 | 3.90 | 4.40 | 1 |
| — | — | 0.01 | — | +0.00 | 36.6% | 30 | 36.6% | -1.00 | 4.53 | 4.35 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 38.2% | 31 | 38.2% | -1.00 | 5.25 | 4.75 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 32 | 40.9% | -1.00 | 6.40 | 5.75 | 7.05 | — |
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.