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 | |
| — | 7.20 | 7.70 | 7.45 | +1.00 | 53.4% | 18 | 53.4% | -0.00 | — | — | 0.75 | — |
| — | 6.70 | 7.15 | 6.92 | +1.00 | 51.6% | 18.5 | 51.6% | -0.00 | — | — | 0.75 | — |
| — | 6.20 | 8.50 | 7.35 | +1.00 | 49.8% | 19 | 49.8% | -0.00 | — | — | 0.20 | — |
| — | 5.60 | 7.15 | 6.38 | +1.00 | 47.9% | 19.5 | 47.9% | -0.00 | — | — | 0.95 | — |
| — | 5.30 | 6.45 | 5.88 | +1.00 | 46.0% | 20 | 46.0% | -0.00 | — | — | 0.51 | — |
| — | 4.80 | 6.20 | 5.50 | +1.00 | 43.9% | 20.5 | 43.9% | -0.00 | — | — | 1.00 | — |
| — | 4.30 | 4.75 | 4.53 | +1.00 | 41.8% | 21 | 41.8% | -0.00 | — | — | 0.12 | — |
| — | 3.80 | 4.30 | 4.05 | +1.00 | 39.7% | 21.5 | 39.7% | -0.00 | — | — | 0.42 | — |
| — | 3.30 | 3.70 | 3.50 | +1.00 | 37.6% | 22 | 37.6% | -0.00 | — | — | 0.06 | — |
| — | 2.75 | 3.10 | 2.92 | +0.99 | 35.5% | 22.5 | 35.5% | -0.01 | — | — | 0.03 | — |
| — | 2.30 | 2.70 | 2.50 | +0.98 | 33.3% | 23 | 33.3% | -0.02 | — | — | 0.10 | — |
| — | 1.84 | 2.10 | 1.97 | +0.96 | 30.9% | 23.5 | 30.9% | -0.04 | — | — | 0.09 | — |
| — | 1.36 | 1.56 | 1.46 | +0.92 | 28.3% | 24 | 28.3% | -0.09 | — | — | 0.04 | — |
| — | 0.87 | 1.14 | 1.00 | +0.83 | 26.0% | 24.5 | 26.0% | -0.17 | 0.06 | 0.02 | 0.10 | — |
| — | 0.53 | 0.69 | 0.61 | +0.68 | 24.3% | 25 | 24.3% | -0.32 | 0.19 | 0.18 | 0.20 | — |
| — | 0.24 | 0.39 | 0.32 | +0.46 | 23.7% | 25.5 | 23.7% | -0.54 | 0.33 | 0.22 | 0.44 | — |
| — | 0.12 | 0.15 | 0.14 | +0.26 | 24.0% | 26 | 24.0% | -0.74 | 0.74 | 0.65 | 0.83 | — |
| — | 0.05 | 0.06 | 0.06 | +0.12 | 24.6% | 26.5 | 24.6% | -0.88 | 1.12 | 1.01 | 1.23 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 25.1% | 27 | 25.1% | -0.96 | 1.56 | 1.42 | 1.70 | — |
| — | — | 0.09 | — | +0.02 | 25.1% | 27.5 | 25.1% | -1.00 | 2.01 | 1.80 | 2.22 | — |
| — | — | 0.10 | — | +0.00 | 24.9% | 28 | 24.9% | -1.00 | 2.65 | 2.54 | 2.75 | — |
| — | — | 0.03 | — | +0.00 | 25.2% | 28.5 | 25.2% | -1.00 | 3.12 | 2.64 | 3.60 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 29 | 26.1% | -1.00 | 3.58 | 3.25 | 3.90 | — |
| — | — | 0.21 | — | +0.00 | 27.4% | 29.5 | 27.4% | -1.00 | 3.75 | 3.05 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 30 | 29.2% | -1.00 | 4.50 | 4.05 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 31 | 34.2% | -1.00 | 5.50 | 5.25 | 5.75 | — |
| — | — | 2.13 | — | +0.00 | 41.0% | 32 | 41.0% | -1.00 | 6.50 | 6.10 | 6.90 | — |
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.