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 | |
| — | 7.00 | 7.85 | 7.42 | +1.00 | 40.5% | 18 | 40.5% | -0.00 | — | — | 0.75 | — |
| — | 5.15 | 7.70 | 6.42 | +1.00 | 38.8% | 19 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 4.40 | 6.60 | 5.50 | +0.99 | 37.0% | 20 | 37.0% | -0.01 | — | — | 0.75 | — |
| — | 3.60 | 6.20 | 4.90 | +0.99 | 36.0% | 20.5 | 36.0% | -0.02 | — | — | 0.75 | — |
| — | 3.10 | 5.70 | 4.40 | +0.98 | 34.9% | 21 | 34.9% | -0.03 | — | — | 0.75 | — |
| — | 2.65 | 5.20 | 3.92 | +0.97 | 33.9% | 21.5 | 33.9% | -0.04 | — | — | 0.75 | — |
| — | 2.02 | 4.20 | 3.11 | +0.96 | 32.9% | 22 | 32.9% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 2.30 | 3.50 | 2.90 | +0.93 | 31.9% | 22.5 | 31.9% | -0.09 | — | — | 0.20 | — |
| — | 2.26 | 2.73 | 2.50 | +0.90 | 31.1% | 23 | 31.1% | -0.12 | 0.10 | 0.01 | 0.19 | — |
| — | 1.78 | 2.25 | 2.02 | +0.84 | 30.2% | 23.5 | 30.2% | -0.18 | 0.23 | 0.15 | 0.30 | — |
| — | 1.53 | 1.75 | 1.64 | +0.77 | 29.5% | 24 | 29.5% | -0.24 | 0.30 | 0.21 | 0.39 | — |
| — | 1.00 | 1.40 | 1.20 | +0.69 | 28.9% | 24.5 | 28.9% | -0.32 | 0.43 | 0.31 | 0.55 | — |
| — | 0.88 | 1.03 | 0.95 | +0.60 | 28.4% | 25 | 28.4% | -0.41 | 0.62 | 0.47 | 0.78 | — |
| — | 0.63 | 0.73 | 0.68 | +0.50 | 28.0% | 25.5 | 28.0% | -0.51 | 0.92 | 0.73 | 1.11 | — |
| — | 0.41 | 0.53 | 0.47 | +0.41 | 27.7% | 26 | 27.7% | -0.60 | 1.24 | 1.16 | 1.31 | — |
| — | 0.28 | 0.34 | 0.31 | +0.32 | 27.6% | 26.5 | 27.6% | -0.70 | 1.61 | 1.47 | 1.75 | — |
| — | 0.18 | 0.23 | 0.20 | +0.23 | 27.5% | 27 | 27.5% | -0.78 | 1.98 | 1.79 | 2.16 | — |
| — | 0.08 | 0.15 | 0.12 | +0.17 | 27.6% | 27.5 | 27.6% | -0.84 | 2.05 | 1.48 | 2.62 | — |
| — | — | 0.10 | — | +0.12 | 27.7% | 28 | 27.7% | -0.89 | 2.95 | 2.35 | 3.55 | — |
| — | — | 0.09 | — | +0.09 | 28.0% | 28.5 | 28.0% | -0.92 | 3.20 | 2.40 | 4.00 | — |
| — | — | 0.14 | — | +0.06 | 28.2% | 29 | 28.2% | -0.94 | 3.80 | 3.10 | 4.50 | — |
| — | — | 0.23 | — | +0.04 | 28.6% | 29.5 | 28.6% | -0.96 | 4.08 | 3.10 | 5.05 | — |
| — | — | 0.06 | — | +0.03 | 28.9% | 30 | 28.9% | -0.97 | 4.53 | 3.85 | 5.20 | — |
| — | — | 0.75 | — | +0.02 | 29.2% | 30.5 | — | — | 5.35 | 4.10 | 6.60 | — |
| — | — | 0.75 | — | — | — | 31 | — | — | 5.88 | 4.65 | 7.10 | — |
| — | — | 1.15 | — | — | — | 31.5 | — | — | 6.38 | 5.15 | 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.