Spot 25.40
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 7.65 | 7.40 | +1.00 | 50.5% | 18 | 50.5% | +0.00 | — | — | 2.12 | — |
| — | 6.80 | 7.20 | 7.00 | +1.00 | 48.7% | 18.5 | 48.7% | -0.00 | — | — | 0.23 | — |
| — | 6.30 | 6.65 | 6.47 | +1.00 | 46.8% | 19 | 46.8% | -0.00 | — | — | 0.20 | — |
| — | 5.80 | 6.15 | 5.97 | +1.00 | 44.9% | 19.5 | 44.9% | -0.00 | — | — | 0.95 | — |
| — | 5.25 | 5.65 | 5.45 | +1.00 | 42.8% | 20 | 42.8% | -0.00 | — | — | 0.78 | — |
| — | 4.80 | 5.10 | 4.95 | +1.00 | 40.8% | 20.5 | 40.8% | -0.00 | — | — | 0.95 | — |
| — | 4.30 | 4.60 | 4.45 | +1.00 | 38.7% | 21 | 38.7% | -0.00 | — | — | 1.15 | — |
| — | 3.80 | 4.15 | 3.98 | +1.00 | 36.7% | 21.5 | 36.7% | -0.00 | — | — | 0.42 | — |
| — | 3.30 | 3.60 | 3.45 | +1.00 | 34.7% | 22 | 34.7% | -0.00 | — | — | 0.21 | — |
| — | 2.77 | 3.15 | 2.96 | +1.00 | 32.7% | 22.5 | 32.7% | -0.00 | — | — | 0.05 | — |
| — | 2.31 | 2.60 | 2.46 | +0.99 | 30.9% | 23 | 30.9% | -0.01 | — | — | 0.01 | — |
| — | 1.80 | 2.14 | 1.97 | +0.98 | 29.0% | 23.5 | 29.0% | -0.02 | — | — | 0.06 | — |
| — | 1.39 | 1.51 | 1.45 | +0.94 | 27.1% | 24 | 27.1% | -0.06 | 0.05 | 0.01 | 0.09 | — |
| — | 0.92 | 1.12 | 1.02 | +0.86 | 25.1% | 24.5 | 25.1% | -0.14 | 0.06 | 0.04 | 0.07 | — |
| — | 0.40 | 0.70 | 0.55 | +0.70 | 23.3% | 25 | 23.3% | -0.30 | 0.15 | 0.14 | 0.16 | — |
| — | 0.21 | 0.30 | 0.26 | +0.48 | 22.3% | 25.5 | 22.3% | -0.53 | 0.32 | 0.28 | 0.36 | — |
| — | 0.10 | 0.11 | 0.10 | +0.24 | 22.1% | 26 | 22.1% | -0.77 | 0.69 | 0.63 | 0.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 22.6% | 26.5 | 22.6% | -0.92 | 1.09 | 0.96 | 1.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 23.3% | 27 | 23.3% | -0.98 | 1.58 | 1.51 | 1.66 | — |
| — | — | 0.02 | — | +0.01 | 23.8% | 27.5 | 23.8% | -1.00 | 2.10 | 1.91 | 2.28 | — |
| — | — | 0.09 | — | +0.00 | 24.4% | 28 | 24.4% | -1.00 | 2.56 | 2.41 | 2.71 | — |
| — | — | 0.03 | — | +0.00 | 25.3% | 28.5 | 25.3% | -1.00 | 3.45 | 2.75 | 4.15 | — |
| — | — | 1.00 | — | +0.00 | 26.3% | 29 | 26.3% | -1.00 | 3.85 | 3.25 | 4.45 | — |
| — | — | 0.02 | — | +0.00 | 27.7% | 29.5 | 27.7% | -1.00 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 30 | 29.4% | -1.00 | 4.85 | 4.30 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 31 | 33.8% | -1.00 | 5.90 | 5.25 | 6.55 | — |
| — | — | 0.23 | — | +0.00 | 39.3% | 32 | 39.3% | -1.00 | 6.58 | 5.55 | 7.60 | — |
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.