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 | |
| — | 7.40 | 7.65 | 7.53 | — | — | 18 | — | — | — | — | 0.06 | — |
| — | 6.40 | 7.15 | 6.78 | — | — | 18.5 | — | — | — | — | 0.75 | — |
| — | 6.40 | 7.00 | 6.70 | — | — | 19 | 45.3% | -0.00 | — | — | 0.20 | — |
| — | 5.90 | 6.30 | 6.10 | +1.00 | 42.3% | 19.5 | 42.3% | -0.00 | — | — | 0.75 | — |
| — | 5.10 | 6.75 | 5.92 | +1.00 | 39.6% | 20 | 39.6% | -0.00 | — | — | 0.10 | — |
| — | 4.60 | 5.40 | 5.00 | +1.00 | 37.2% | 20.5 | 37.2% | -0.00 | — | — | 0.05 | — |
| — | 4.40 | 4.70 | 4.55 | +1.00 | 35.2% | 21 | 35.2% | -0.00 | — | — | 0.75 | — |
| — | 3.95 | 4.30 | 4.12 | +1.00 | 33.5% | 21.5 | 33.5% | -0.00 | — | — | 0.52 | — |
| — | 3.45 | 3.90 | 3.67 | +1.00 | 32.0% | 22 | 32.0% | -0.00 | — | — | 0.51 | — |
| — | 2.55 | 3.40 | 2.98 | +0.99 | 30.7% | 22.5 | 30.7% | -0.01 | — | — | 0.11 | — |
| — | 2.42 | 2.63 | 2.52 | +0.98 | 29.5% | 23 | 29.5% | -0.02 | — | — | 0.07 | — |
| — | 1.93 | 2.09 | 2.01 | +0.96 | 28.3% | 23.5 | 28.3% | -0.04 | — | — | 0.56 | — |
| — | 1.46 | 1.74 | 1.60 | +0.90 | 27.1% | 24 | 27.1% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 0.99 | 1.18 | 1.08 | +0.81 | 25.9% | 24.5 | 25.9% | -0.19 | 0.07 | 0.03 | 0.10 | — |
| — | 0.61 | 0.69 | 0.65 | +0.65 | 25.0% | 25 | 25.0% | -0.35 | 0.17 | 0.14 | 0.20 | — |
| — | 0.34 | 0.38 | 0.36 | +0.45 | 24.5% | 25.5 | 24.5% | -0.55 | 0.38 | 0.34 | 0.41 | — |
| — | 0.15 | 0.18 | 0.17 | +0.26 | 24.4% | 26 | 24.4% | -0.74 | 0.68 | 0.63 | 0.73 | — |
| — | 0.06 | 0.08 | 0.07 | +0.13 | 24.3% | 26.5 | 24.3% | -0.88 | 1.14 | 0.96 | 1.32 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 27 | — | — | 1.50 | 1.37 | 1.64 | — |
| — | — | 0.04 | — | — | — | 27.5 | — | — | 2.25 | 1.64 | 2.85 | — |
| — | — | 0.19 | — | +0.00 | 24.4% | 28 | 24.4% | -1.00 | 2.90 | 2.05 | 3.75 | — |
| — | — | 0.10 | — | +0.00 | 24.8% | 28.5 | 24.8% | -1.00 | 3.27 | 2.30 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 29 | 25.6% | -1.00 | 3.48 | 2.75 | 4.20 | — |
| — | — | 0.08 | — | +0.00 | 26.9% | 29.5 | 26.9% | -1.00 | 4.25 | 3.35 | 5.15 | — |
| — | — | 0.02 | — | +0.00 | 28.7% | 30 | 28.7% | -1.00 | 4.80 | 3.85 | 5.75 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 31 | 34.2% | -1.00 | 5.42 | 4.85 | 6.00 | — |
| — | — | 0.05 | — | +0.00 | 42.8% | 32 | 42.8% | -1.00 | 6.42 | 5.70 | 7.15 | — |
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.