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 | |
| — | 7.30 | 7.55 | 7.42 | +1.00 | 53.0% | 18 | — | — | — | — | 1.40 | — |
| — | 5.95 | 8.20 | 7.08 | +1.00 | 49.7% | 18.5 | 49.7% | -0.00 | — | — | 1.00 | — |
| — | 6.30 | 6.55 | 6.42 | +1.00 | 46.5% | 19 | 46.5% | -0.00 | — | — | 1.75 | — |
| — | 5.80 | 6.15 | 5.97 | +1.00 | 43.5% | 19.5 | 43.5% | -0.00 | — | — | 1.40 | — |
| — | 5.30 | 5.65 | 5.47 | — | — | 20 | 40.7% | -0.00 | — | — | 0.10 | — |
| — | 4.10 | 5.90 | 5.00 | +1.00 | 38.1% | 20.5 | — | — | — | — | 0.05 | — |
| — | 4.30 | 4.65 | 4.47 | +1.00 | 35.8% | 21 | — | — | — | — | 0.53 | — |
| — | 3.80 | 4.20 | 4.00 | +1.00 | 33.8% | 21.5 | 33.8% | -0.00 | — | — | 1.56 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 22 | — | — | — | — | 1.01 | — |
| — | 2.84 | 3.20 | 3.02 | +0.98 | 30.3% | 22.5 | 30.3% | -0.02 | — | — | 1.10 | — |
| — | 2.35 | 2.60 | 2.48 | +0.97 | 28.6% | 23 | 28.6% | -0.03 | — | — | 0.08 | — |
| — | 1.87 | 2.24 | 2.06 | +0.94 | 27.0% | 23.5 | — | — | — | — | 0.09 | — |
| — | 1.43 | 1.68 | 1.55 | +0.88 | 25.4% | 24 | 25.4% | -0.12 | 0.14 | 0.01 | 0.28 | — |
| — | 0.98 | 1.12 | 1.05 | +0.80 | 23.9% | 24.5 | — | — | 0.12 | 0.10 | 0.15 | — |
| — | 0.59 | 0.81 | 0.70 | — | — | 25 | — | — | 0.24 | 0.22 | 0.27 | — |
| — | 0.20 | 0.44 | 0.32 | — | — | 25.5 | — | — | 0.45 | 0.41 | 0.49 | — |
| — | 0.19 | 0.23 | 0.21 | +0.31 | 21.9% | 26 | — | — | 0.74 | 0.65 | 0.84 | — |
| — | 0.09 | 0.11 | 0.10 | +0.18 | 22.2% | 26.5 | 22.2% | -0.83 | 1.15 | 1.02 | 1.28 | — |
| — | 0.04 | 0.08 | 0.06 | +0.09 | 22.8% | 27 | 22.8% | -0.92 | 1.56 | 1.36 | 1.76 | — |
| — | — | 0.04 | — | +0.05 | 23.5% | 27.5 | — | — | 2.06 | 1.85 | 2.28 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 24.2% | 28 | 24.2% | -1.00 | 2.56 | 2.39 | 2.74 | — |
| — | — | 0.10 | — | — | — | 28.5 | — | — | 2.98 | 2.51 | 3.45 | — |
| — | — | 0.30 | — | +0.00 | 25.5% | 29 | — | — | 3.81 | 2.53 | 5.10 | — |
| — | — | 0.15 | — | +0.00 | 26.6% | 29.5 | 26.6% | -1.00 | 4.45 | 3.75 | 5.15 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 30 | 28.3% | -1.00 | 4.85 | 4.25 | 5.45 | — |
| — | — | 0.05 | — | +0.00 | 33.5% | 31 | 33.5% | -1.00 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.03 | — | +0.00 | 41.6% | 32 | 41.6% | -1.00 | 6.95 | 6.10 | 7.80 | — |
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.