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 | |
| — | 10.10 | 10.75 | 10.43 | — | — | 15 | — | — | — | — | 0.04 | — |
| — | 9.05 | 10.50 | 9.78 | +1.00 | 39.2% | 16 | 39.2% | -0.00 | — | — | 0.07 | — |
| — | 8.15 | 8.80 | 8.47 | +0.99 | 37.4% | 17 | 37.4% | -0.01 | — | — | 0.08 | — |
| — | 6.90 | 7.80 | 7.35 | +0.99 | 35.6% | 18 | 35.6% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 6.05 | 6.75 | 6.40 | +0.97 | 33.7% | 19 | 33.7% | -0.03 | — | — | 0.09 | — |
| — | 5.25 | 5.55 | 5.40 | +0.95 | 32.0% | 20 | 32.0% | -0.05 | 0.10 | 0.07 | 0.12 | — |
| — | 4.40 | 4.65 | 4.53 | +0.92 | 30.3% | 21 | 30.3% | -0.08 | 0.14 | 0.12 | 0.17 | — |
| — | 3.50 | 3.75 | 3.62 | +0.87 | 28.9% | 22 | 28.9% | -0.13 | 0.26 | 0.20 | 0.32 | — |
| — | 2.63 | 3.05 | 2.84 | +0.79 | 27.7% | 23 | 27.7% | -0.20 | 0.42 | 0.39 | 0.46 | — |
| — | 1.97 | 2.32 | 2.15 | +0.70 | 26.7% | 24 | 26.7% | -0.30 | 0.73 | 0.69 | 0.77 | — |
| — | 1.39 | 1.55 | 1.47 | +0.59 | 26.1% | 25 | 26.1% | -0.41 | 1.11 | 1.07 | 1.15 | — |
| — | 0.95 | 1.10 | 1.02 | +0.46 | 25.7% | 26 | — | — | 1.65 | 1.56 | 1.74 | — |
| — | 0.60 | 0.70 | 0.65 | +0.35 | 25.5% | 27 | 25.5% | -0.67 | 2.12 | 1.82 | 2.41 | — |
| — | 0.37 | 0.40 | 0.39 | +0.24 | 25.5% | 28 | 25.5% | -0.78 | 3.02 | 2.79 | 3.25 | — |
| — | 0.21 | 0.24 | 0.23 | +0.16 | 25.7% | 29 | 25.7% | -0.86 | 3.92 | 3.75 | 4.10 | — |
| — | 0.12 | 0.14 | 0.13 | +0.11 | 26.0% | 30 | 26.0% | -0.92 | 4.90 | 4.75 | 5.05 | — |
| — | 0.02 | 0.11 | 0.07 | +0.07 | 26.7% | 31 | 26.7% | -0.95 | 5.90 | 5.65 | 6.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.05 | 27.5% | 32 | 27.5% | -0.97 | 6.83 | 6.50 | 7.15 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 28.3% | 33 | 28.3% | -0.99 | 7.75 | 7.20 | 8.30 | — |
| — | — | 0.08 | — | +0.02 | 29.2% | 34 | 29.2% | -0.99 | 8.97 | 8.10 | 9.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 30.1% | 35 | 30.1% | -1.00 | 9.80 | 9.05 | 10.55 | — |
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.