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 | |
| — | 6.50 | 8.40 | 7.45 | +1.00 | 46.0% | 18 | 46.0% | -0.00 | — | — | 0.06 | — |
| — | 5.50 | 7.35 | 6.42 | +1.00 | 42.0% | 19 | 42.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 4.65 | 6.20 | 5.42 | +0.99 | 37.9% | 20 | 37.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | — | — | — | — | — | 20.5 | — | — | — | — | — | — |
| — | 3.65 | 5.45 | 4.55 | +0.99 | 34.0% | 21 | 34.0% | -0.02 | — | — | 0.05 | — |
| — | — | — | — | — | — | 21.5 | — | — | — | — | — | — |
| — | 3.35 | 3.65 | 3.50 | +0.97 | 30.4% | 22 | 30.4% | -0.05 | 0.07 | 0.02 | 0.13 | — |
| — | — | — | — | — | — | 22.5 | — | — | — | — | — | — |
| — | 2.39 | 2.65 | 2.52 | +0.93 | 27.3% | 23 | 27.3% | -0.11 | 0.10 | 0.09 | 0.10 | — |
| — | — | — | — | — | — | 23.5 | — | — | — | — | — | — |
| — | 1.51 | 1.78 | 1.65 | +0.83 | 24.8% | 24 | 24.8% | -0.23 | 0.22 | 0.19 | 0.25 | — |
| — | — | — | — | — | — | 24.5 | — | — | — | — | — | — |
| — | 0.79 | 0.94 | 0.86 | +0.63 | 23.0% | 25 | 23.0% | -0.44 | 0.55 | 0.49 | 0.61 | — |
| — | — | — | — | — | — | 25.5 | — | — | — | — | — | — |
| — | 0.34 | 0.37 | 0.35 | +0.37 | 22.2% | 26 | 22.2% | -0.68 | 1.04 | 0.90 | 1.19 | — |
| — | — | — | — | — | — | 26.5 | — | — | — | — | — | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 27 | — | — | 1.88 | 1.75 | 2.01 | — |
| — | — | — | — | — | — | 27.5 | — | — | — | — | — | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 28 | 24.3% | -0.94 | 2.79 | 2.64 | 2.95 | — |
| — | — | — | — | — | — | 28.5 | — | — | — | — | — | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 29 | — | — | 3.88 | 3.60 | 4.15 | — |
| — | — | — | — | — | — | 29.5 | — | — | — | — | — | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 30 | 28.2% | -0.99 | 4.80 | 3.90 | 5.70 | — |
| — | — | 0.02 | — | +0.01 | 29.8% | 31 | 29.8% | -0.99 | 5.83 | 4.95 | 6.70 | — |
| — | — | 0.02 | — | — | — | 32 | 31.3% | -1.00 | 6.65 | 5.60 | 7.70 | — |
| — | — | 0.06 | — | — | — | 33 | — | — | 7.67 | 6.65 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 34.5% | 34 | — | — | 8.75 | 7.80 | 9.70 | — |
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.