Spot 25.39
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 8.10 | 7.35 | +1.00 | 50.0% | 18 | 50.0% | -0.00 | — | — | 1.64 | — |
| — | 6.10 | 8.15 | 7.12 | +1.00 | 47.4% | 18.5 | 47.4% | -0.00 | — | — | 0.90 | — |
| — | 6.20 | 6.85 | 6.53 | +1.00 | 44.9% | 19 | 44.9% | -0.00 | — | — | 0.03 | — |
| — | 5.35 | 7.00 | 6.17 | +1.00 | 42.5% | 19.5 | 42.5% | -0.00 | — | — | 0.75 | — |
| — | 4.80 | 5.95 | 5.38 | +1.00 | 40.2% | 20 | 40.2% | -0.00 | — | — | 0.03 | — |
| — | 4.25 | 5.55 | 4.90 | +1.00 | 38.0% | 20.5 | 38.0% | -0.00 | — | — | 0.03 | — |
| — | 3.85 | 4.85 | 4.35 | +1.00 | 36.0% | 21 | 36.0% | -0.00 | — | — | 0.75 | — |
| — | 3.25 | 4.45 | 3.85 | +1.00 | 34.1% | 21.5 | 34.1% | -0.00 | — | — | 0.75 | — |
| — | 3.30 | 4.50 | 3.90 | +1.00 | 32.4% | 22 | 32.4% | -0.00 | — | — | 0.19 | — |
| — | 2.74 | 3.05 | 2.90 | +1.00 | 30.8% | 22.5 | 30.8% | -0.00 | — | — | 0.13 | — |
| — | 2.27 | 2.60 | 2.44 | +0.99 | 29.3% | 23 | 29.3% | -0.01 | — | — | 0.25 | — |
| — | 1.78 | 2.20 | 1.99 | +0.97 | 27.9% | 23.5 | 27.9% | -0.03 | — | — | 0.09 | — |
| — | 1.29 | 1.54 | 1.42 | +0.93 | 26.5% | 24 | 26.5% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 0.87 | 1.07 | 0.97 | +0.85 | 24.9% | 24.5 | 24.9% | -0.16 | 0.06 | 0.03 | 0.08 | — |
| — | 0.51 | 0.60 | 0.56 | +0.70 | 23.3% | 25 | 23.3% | -0.30 | 0.14 | 0.12 | 0.17 | — |
| — | 0.24 | 0.28 | 0.26 | +0.50 | 22.2% | 25.5 | 22.2% | -0.50 | 0.36 | 0.35 | 0.38 | — |
| — | 0.09 | 0.11 | 0.10 | +0.29 | 21.9% | 26 | 21.9% | -0.71 | 0.69 | 0.59 | 0.79 | — |
| — | 0.03 | 0.05 | 0.04 | +0.14 | 22.2% | 26.5 | 22.2% | -0.87 | 1.12 | 0.96 | 1.29 | — |
| — | — | 0.01 | — | +0.05 | 22.7% | 27 | 22.7% | -0.96 | 1.57 | 1.42 | 1.72 | — |
| — | — | 0.01 | — | +0.02 | 23.2% | 27.5 | 23.2% | -1.00 | 2.17 | 1.80 | 2.55 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 28 | 23.8% | -1.00 | 2.65 | 1.95 | 3.35 | — |
| — | — | 0.10 | — | +0.00 | 24.5% | 28.5 | 24.5% | -1.00 | 3.25 | 2.20 | 4.30 | — |
| — | — | 0.11 | — | +0.00 | 25.5% | 29 | 25.5% | -1.00 | 3.65 | 3.15 | 4.15 | — |
| — | — | 0.08 | — | +0.00 | 26.9% | 29.5 | 26.9% | -1.00 | 4.47 | 3.95 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 30 | 28.6% | -1.00 | 4.65 | 4.05 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 31 | 33.3% | -1.00 | 5.75 | 5.00 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 32 | 39.8% | -1.00 | 6.92 | 6.50 | 7.35 | — |
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.