Spot 25.43
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 9.60 | 8.03 | +1.00 | 41.7% | 18 | 41.7% | -0.01 | — | — | 0.75 | — |
| — | 5.40 | 8.60 | 7.00 | +1.00 | 39.9% | 19 | 39.9% | -0.01 | — | — | 0.75 | — |
| — | 4.45 | 7.60 | 6.03 | +0.99 | 37.7% | 20 | 37.7% | -0.02 | — | — | 0.75 | — |
| — | 3.90 | 6.95 | 5.42 | +0.99 | 36.6% | 20.5 | 36.6% | -0.03 | — | — | 0.75 | — |
| — | 3.40 | 6.60 | 5.00 | +0.98 | 35.5% | 21 | 35.5% | -0.04 | — | — | 0.75 | — |
| — | 2.93 | 6.10 | 4.51 | +0.97 | 34.4% | 21.5 | 34.4% | -0.06 | — | — | 0.75 | — |
| — | 3.40 | 3.85 | 3.62 | +0.95 | 33.4% | 22 | 33.4% | -0.08 | 0.09 | 0.01 | 0.16 | — |
| — | 2.81 | 3.45 | 3.13 | +0.93 | 32.5% | 22.5 | 32.5% | -0.11 | 0.19 | 0.02 | 0.36 | — |
| — | 2.35 | 3.00 | 2.67 | +0.89 | 31.7% | 23 | 31.7% | -0.15 | 0.18 | 0.12 | 0.25 | — |
| — | 1.99 | 2.38 | 2.19 | +0.84 | 31.1% | 23.5 | 31.1% | -0.21 | 0.24 | 0.22 | 0.27 | — |
| — | 1.58 | 1.93 | 1.75 | +0.77 | 30.6% | 24 | 30.6% | -0.28 | 0.34 | 0.29 | 0.38 | — |
| — | 1.10 | 1.47 | 1.28 | +0.69 | 30.2% | 24.5 | 30.2% | -0.36 | 0.49 | 0.45 | 0.53 | — |
| — | 0.82 | 1.06 | 0.94 | +0.59 | 29.7% | 25 | 29.7% | -0.46 | 0.69 | 0.66 | 0.73 | — |
| — | 0.69 | 0.94 | 0.81 | +0.48 | 29.1% | 25.5 | 29.1% | -0.55 | 0.93 | 0.87 | 0.99 | — |
| — | 0.50 | 0.56 | 0.53 | +0.38 | 28.5% | 26 | 28.5% | -0.64 | 1.23 | 1.16 | 1.29 | — |
| — | 0.33 | 0.39 | 0.36 | +0.29 | 28.2% | 26.5 | 28.2% | -0.73 | 1.66 | 1.29 | 2.02 | — |
| — | 0.23 | 0.26 | 0.24 | +0.21 | 28.1% | 27 | 28.1% | -0.81 | 1.92 | 1.68 | 2.16 | — |
| — | 0.08 | 0.20 | 0.14 | +0.15 | 28.3% | 27.5 | 28.3% | -0.86 | 2.28 | 1.91 | 2.65 | — |
| — | 0.07 | 0.12 | 0.10 | +0.11 | 28.6% | 28 | 28.6% | -0.90 | 2.83 | 2.36 | 3.30 | — |
| — | 0.04 | 0.09 | 0.07 | +0.07 | 29.1% | 28.5 | 29.1% | -0.93 | 3.29 | 2.79 | 3.80 | — |
| — | — | 0.14 | — | +0.05 | 29.8% | 29 | 29.8% | -0.95 | 3.65 | 3.05 | 4.25 | — |
| — | — | 0.27 | — | +0.04 | 30.5% | 29.5 | 30.5% | -0.97 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.06 | — | +0.03 | 31.2% | 30 | 31.2% | -0.98 | 4.60 | 4.00 | 5.20 | — |
| — | — | 0.57 | — | +0.02 | 31.9% | 30.5 | 31.9% | -0.99 | 5.22 | 3.80 | 6.65 | — |
| — | — | 0.75 | — | +0.01 | 32.5% | 31 | 32.5% | -0.99 | 5.65 | 3.65 | 7.65 | — |
| — | — | 1.15 | — | +0.01 | 33.0% | 31.5 | 33.0% | -0.99 | 6.03 | 4.15 | 7.90 | — |
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.