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 | |
| — | 7.10 | 8.85 | 7.97 | +1.00 | 54.8% | 19 | 54.8% | -0.00 | — | — | 0.05 | — |
| — | 6.30 | 7.40 | 6.85 | +1.00 | 51.1% | 20 | 51.1% | -0.00 | — | — | 0.10 | — |
| — | 5.50 | 7.20 | 6.35 | +1.00 | 49.3% | 20.5 | 49.3% | -0.00 | — | — | 0.76 | — |
| — | 5.00 | 6.80 | 5.90 | +1.00 | 47.5% | 21 | 47.5% | -0.00 | — | — | 0.57 | — |
| — | 4.65 | 6.20 | 5.42 | +1.00 | 45.8% | 21.5 | 45.8% | -0.00 | — | — | 0.75 | — |
| — | 4.40 | 5.00 | 4.70 | +1.00 | 44.3% | 22 | 44.3% | -0.00 | — | — | 0.03 | — |
| — | 3.65 | 5.35 | 4.50 | +0.99 | 42.8% | 22.5 | 42.8% | -0.01 | — | — | 0.73 | — |
| — | 3.30 | 4.35 | 3.83 | +0.99 | 41.5% | 23 | 41.5% | -0.01 | — | — | 0.07 | — |
| — | 2.90 | 3.70 | 3.30 | +0.98 | 40.4% | 23.5 | 40.4% | -0.02 | — | — | 0.12 | — |
| — | 2.54 | 3.05 | 2.79 | +0.96 | 39.5% | 24 | 39.5% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 1.82 | 3.15 | 2.48 | +0.92 | 38.7% | 24.5 | 38.7% | -0.08 | 0.09 | 0.06 | 0.11 | — |
| — | 1.74 | 1.95 | 1.84 | +0.87 | 38.0% | 25 | 38.0% | -0.13 | 0.12 | 0.10 | 0.13 | — |
| — | 1.28 | 1.64 | 1.46 | +0.79 | 37.5% | 25.5 | 37.5% | -0.21 | 0.20 | 0.16 | 0.24 | — |
| — | 0.97 | 1.16 | 1.06 | +0.69 | 37.0% | 26 | 37.0% | -0.31 | 0.35 | 0.29 | 0.41 | — |
| — | 0.61 | 0.82 | 0.71 | +0.57 | 36.7% | 26.5 | 36.7% | -0.43 | 0.51 | 0.45 | 0.57 | — |
| — | 0.43 | 0.54 | 0.48 | +0.45 | 36.4% | 27 | 36.4% | -0.55 | 0.80 | 0.71 | 0.89 | — |
| — | 0.15 | 0.36 | 0.26 | +0.34 | 36.3% | 27.5 | 36.3% | -0.67 | 1.46 | 0.99 | 1.93 | — |
| — | 0.18 | 0.22 | 0.20 | +0.23 | 36.4% | 28 | 36.4% | -0.77 | 1.49 | 1.24 | 1.73 | — |
| — | 0.05 | 0.08 | 0.07 | +0.10 | 37.4% | 29 | 37.4% | -0.91 | 2.44 | 2.02 | 2.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 39.6% | 30 | 39.6% | -0.97 | 3.75 | 3.05 | 4.45 | — |
| — | — | 0.07 | — | +0.02 | 42.6% | 31 | 42.6% | -0.99 | 4.62 | 3.70 | 5.55 | — |
| — | — | 0.83 | — | +0.01 | 45.9% | 32 | 45.9% | -1.00 | 5.50 | 4.70 | 6.30 | — |
| — | — | 0.96 | — | +0.01 | 49.0% | 33 | 49.0% | -1.00 | 6.58 | 5.55 | 7.60 | — |
| — | — | 1.15 | — | +0.00 | 51.9% | 34 | 51.9% | -1.00 | 7.70 | 6.55 | 8.85 | — |
| — | — | 1.15 | — | +0.00 | 54.3% | 35 | 54.3% | -1.00 | 8.70 | 7.55 | 9.85 | — |
| — | — | 1.12 | — | +0.00 | 56.3% | 36 | 56.3% | -1.00 | 9.65 | 8.55 | 10.75 | — |
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.