Spot 26.72
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 7.95 | 7.60 | +1.00 | 62.3% | 19 | 62.3% | +0.00 | — | — | 0.02 | — |
| — | 5.95 | 7.55 | 6.75 | +1.00 | 60.4% | 19.5 | 60.4% | +0.00 | — | — | 0.08 | — |
| — | 6.50 | 6.85 | 6.67 | +1.00 | 58.6% | 20 | 58.6% | +0.00 | — | — | 0.01 | — |
| — | 5.95 | 6.40 | 6.17 | +1.00 | 56.8% | 20.5 | 56.8% | +0.00 | — | — | 0.08 | — |
| — | 5.50 | 5.95 | 5.72 | — | — | 21 | — | — | — | — | 0.02 | — |
| — | 4.95 | 5.45 | 5.20 | — | — | 21.5 | — | — | — | — | 0.07 | — |
| — | 4.60 | 4.90 | 4.75 | — | — | 22 | — | — | — | — | 0.07 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 22.5 | — | — | — | — | 0.02 | — |
| — | 3.55 | 3.85 | 3.70 | — | — | 23 | — | — | — | — | 0.03 | — |
| — | 3.15 | 3.45 | 3.30 | — | — | 23.5 | — | — | — | — | 0.05 | — |
| — | 2.57 | 2.90 | 2.73 | — | — | 24 | — | — | — | — | 0.03 | — |
| — | 1.23 | 2.65 | 1.94 | — | — | 24.5 | — | — | — | — | 0.02 | — |
| — | 1.66 | 1.84 | 1.75 | — | — | 25 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.16 | 1.38 | 1.27 | — | — | 25.5 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 0.77 | 0.93 | 0.85 | — | — | 26 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 0.45 | 0.55 | 0.50 | — | — | 26.5 | — | — | 0.28 | 0.24 | 0.33 | — |
| — | 0.25 | 0.28 | 0.27 | — | — | 27 | — | — | 0.55 | 0.47 | 0.63 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 27.5 | — | — | 0.99 | 0.81 | 1.17 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 28 | — | — | 1.39 | 1.15 | 1.62 | — |
| — | — | 0.01 | — | — | — | 29 | — | — | 2.51 | 2.07 | 2.95 | — |
| — | — | 0.01 | — | — | — | 30 | — | — | 3.33 | 3.05 | 3.60 | — |
| — | — | 0.01 | — | — | — | 31 | — | — | 4.42 | 4.00 | 4.85 | — |
| — | — | 0.01 | — | — | — | 32 | — | — | 5.58 | 5.05 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 49.7% | 33 | 49.7% | -1.00 | 6.65 | 6.00 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 52.0% | 34 | 52.0% | -1.00 | 7.67 | 7.00 | 8.35 | — |
| — | — | 0.02 | — | +0.00 | 54.5% | 35 | 54.5% | -1.00 | 8.68 | 8.00 | 9.35 | — |
| — | — | 0.08 | — | +0.00 | 57.1% | 36 | 57.1% | -1.00 | 9.65 | 9.05 | 10.25 | — |
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.