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 | 8.30 | 7.45 | +1.00 | 56.5% | 18 | 56.5% | -0.00 | — | — | 0.75 | — |
| — | 6.25 | 6.60 | 6.42 | +1.00 | 52.8% | 19 | 52.8% | -0.00 | — | — | 0.07 | — |
| — | 4.90 | 5.95 | 5.42 | +1.00 | 47.2% | 20 | 47.2% | -0.00 | — | — | 0.75 | — |
| — | 4.30 | 5.50 | 4.90 | +1.00 | 44.1% | 20.5 | 44.1% | -0.01 | — | — | 0.75 | — |
| — | 3.80 | 5.05 | 4.42 | +1.00 | 40.8% | 21 | 40.8% | -0.01 | — | — | 0.75 | — |
| — | 3.30 | 4.50 | 3.90 | +1.00 | 37.6% | 21.5 | 37.6% | -0.01 | — | — | 0.75 | — |
| — | 3.30 | 3.95 | 3.62 | +1.00 | 34.6% | 22 | 34.6% | -0.02 | — | — | 0.75 | — |
| — | 2.61 | 3.70 | 3.15 | +0.99 | 31.7% | 22.5 | 31.7% | -0.03 | — | — | 0.10 | — |
| — | 2.42 | 2.62 | 2.52 | +0.97 | 29.2% | 23 | 29.2% | -0.05 | — | — | 0.34 | — |
| — | 1.84 | 2.08 | 1.96 | +0.93 | 27.1% | 23.5 | 27.1% | -0.08 | — | — | 0.12 | — |
| — | 1.35 | 1.63 | 1.49 | +0.86 | 25.3% | 24 | 25.3% | -0.14 | 0.20 | 0.06 | 0.33 | — |
| — | 0.92 | 1.28 | 1.10 | +0.79 | 23.9% | 24.5 | 23.9% | -0.24 | 0.17 | 0.11 | 0.23 | — |
| — | 0.61 | 0.74 | 0.68 | +0.66 | 22.8% | 25 | 22.8% | -0.36 | 0.34 | 0.16 | 0.51 | — |
| — | 0.36 | 0.46 | 0.41 | +0.51 | 22.2% | 25.5 | 22.2% | -0.50 | 0.60 | 0.52 | 0.69 | — |
| — | 0.17 | 0.22 | 0.20 | +0.35 | 22.1% | 26 | 22.1% | -0.66 | 0.99 | 0.87 | 1.11 | — |
| — | 0.07 | 0.10 | 0.09 | +0.22 | 22.5% | 26.5 | 22.5% | -0.78 | 1.47 | 1.20 | 1.73 | — |
| — | — | 0.07 | — | +0.14 | 23.2% | 27 | 23.2% | -0.86 | 1.92 | 1.62 | 2.21 | — |
| — | 0.01 | 0.05 | 0.03 | +0.08 | 24.2% | 27.5 | 24.2% | -0.92 | 2.28 | 2.06 | 2.50 | — |
| — | — | 0.03 | — | +0.04 | 25.3% | 28 | 25.3% | -0.95 | 3.00 | 2.65 | 3.35 | — |
| — | — | 0.55 | — | +0.03 | 26.4% | 28.5 | 26.4% | -0.97 | 3.38 | 2.80 | 3.95 | — |
| — | — | 0.06 | — | +0.01 | 27.5% | 29 | 27.5% | -0.98 | 3.90 | 3.30 | 4.50 | — |
| — | — | 2.13 | — | +0.01 | 28.5% | 29.5 | 28.5% | -0.99 | 4.38 | 3.80 | 4.95 | — |
| — | — | 1.20 | — | +0.00 | 29.1% | 30 | 29.1% | -0.99 | 4.90 | 4.30 | 5.50 | — |
| — | — | 2.00 | — | +0.00 | 29.5% | 30.5 | 29.5% | -0.99 | 5.50 | 4.80 | 6.20 | — |
| — | — | 1.70 | — | +0.00 | 29.3% | 31 | 29.3% | -1.00 | 5.95 | 5.15 | 6.75 | — |
| — | — | 0.75 | — | +0.00 | 27.0% | 32 | 27.0% | -1.00 | 6.85 | 6.10 | 7.60 | — |
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.