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 | |
| — | 7.35 | 7.70 | 7.53 | +1.00 | 60.0% | 18 | 60.0% | +0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.15 | 7.00 | +1.00 | 57.7% | 18.5 | 57.7% | +0.00 | — | — | 0.01 | — |
| — | 6.35 | 6.65 | 6.50 | +1.00 | 55.5% | 19 | 55.5% | +0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.15 | 6.00 | +1.00 | 53.3% | 19.5 | 53.3% | +0.00 | — | — | 0.02 | — |
| — | 5.35 | 5.65 | 5.50 | +1.00 | 51.2% | 20 | 51.2% | +0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.15 | 5.00 | +1.00 | 49.2% | 20.5 | 49.2% | +0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.70 | 4.53 | — | — | 21 | 47.3% | +0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.10 | 3.98 | +1.00 | 45.7% | 21.5 | 45.7% | +0.00 | — | — | 0.42 | — |
| — | 3.35 | 3.65 | 3.50 | — | — | 22 | — | — | — | — | 0.64 | — |
| — | 2.86 | 3.35 | 3.10 | +1.00 | 42.6% | 22.5 | 42.6% | -0.00 | — | — | 0.13 | — |
| — | 2.38 | 2.65 | 2.52 | +1.00 | 41.1% | 23 | 41.1% | -0.00 | — | — | 0.02 | — |
| — | 1.78 | 2.14 | 1.96 | +1.00 | 39.9% | 23.5 | 39.9% | -0.00 | — | — | 0.01 | — |
| — | 1.35 | 1.60 | 1.48 | +0.99 | 38.5% | 24 | 38.5% | -0.02 | — | — | 0.02 | — |
| — | 0.77 | 1.11 | 0.94 | — | — | 24.5 | 35.0% | -0.07 | — | — | 0.01 | — |
| — | 0.41 | 0.52 | 0.47 | +0.73 | 22.8% | 25 | 30.9% | -0.27 | 0.03 | 0.02 | 0.03 | — |
| — | 0.09 | 0.22 | 0.15 | +0.39 | 31.3% | 25.5 | 31.3% | -0.61 | 0.17 | 0.12 | 0.21 | — |
| — | 0.01 | 0.03 | 0.02 | +0.11 | 34.4% | 26 | 34.4% | -0.89 | 0.57 | 0.49 | 0.65 | — |
| — | — | 0.01 | — | +0.02 | 36.3% | 26.5 | — | — | 1.00 | 0.87 | 1.13 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 27 | 37.3% | -1.00 | 1.50 | 1.37 | 1.63 | — |
| — | — | 0.01 | — | — | — | 27.5 | — | — | 1.98 | 1.67 | 2.28 | — |
| — | — | 0.01 | — | — | — | 28 | — | — | 2.42 | 2.22 | 2.63 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 28.5 | 38.7% | -1.00 | 3.06 | 2.97 | 3.15 | — |
| — | — | 0.01 | — | — | — | 29 | — | — | 3.34 | 2.98 | 3.70 | — |
| — | — | 0.01 | — | — | — | 29.5 | — | — | 3.85 | 3.40 | 4.30 | — |
| — | — | 0.01 | — | — | — | 30 | — | — | 4.42 | 4.05 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 43.4% | 31 | — | — | 5.42 | 5.05 | 5.80 | — |
| — | — | 0.01 | — | — | — | 32 | — | — | 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.