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 | |
| — | 9.50 | 10.10 | 9.80 | +0.98 | 49.3% | 17 | 49.3% | -0.02 | 0.16 | 0.05 | 0.27 | — |
| — | 8.35 | 9.35 | 8.85 | +0.96 | 47.5% | 18 | 47.5% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 7.45 | 8.40 | 7.92 | +0.95 | 45.9% | 19 | 45.9% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 6.65 | 7.30 | 6.97 | +0.93 | 44.4% | 20 | 44.4% | -0.08 | 0.17 | 0.08 | 0.25 | — |
| — | 5.85 | 6.40 | 6.12 | +0.89 | 43.2% | 21 | 43.2% | -0.11 | 0.37 | 0.30 | 0.44 | — |
| — | 5.20 | 5.60 | 5.40 | +0.86 | 42.2% | 22 | 42.2% | -0.15 | 0.48 | 0.45 | 0.52 | — |
| — | 4.30 | 4.75 | 4.53 | +0.81 | 41.4% | 23 | 41.4% | -0.20 | 0.64 | 0.54 | 0.74 | — |
| — | 3.70 | 4.00 | 3.85 | +0.75 | 40.7% | 24 | 40.7% | -0.25 | 0.89 | 0.72 | 1.05 | — |
| — | 3.00 | 3.35 | 3.17 | +0.68 | 40.1% | 25 | 40.1% | -0.32 | 1.41 | 1.25 | 1.56 | — |
| — | 2.37 | 2.66 | 2.52 | +0.61 | 39.6% | 26 | 39.6% | -0.39 | 1.73 | 1.67 | 1.78 | — |
| — | 1.96 | 2.19 | 2.08 | +0.54 | 39.3% | 27 | 39.3% | -0.47 | 2.29 | 2.15 | 2.43 | — |
| — | 1.61 | 1.85 | 1.73 | +0.46 | 38.9% | 28 | 38.9% | -0.55 | 2.98 | 2.70 | 3.25 | — |
| — | 1.10 | 1.55 | 1.32 | +0.39 | 38.7% | 29 | 38.7% | -0.62 | 3.45 | 3.35 | 3.55 | — |
| — | 0.79 | 1.07 | 0.93 | +0.33 | 38.4% | 30 | 38.4% | -0.69 | 4.15 | 4.00 | 4.30 | — |
| — | 0.52 | 0.85 | 0.69 | +0.27 | 38.2% | 31 | 38.2% | -0.75 | 4.97 | 4.75 | 5.20 | — |
| — | 0.41 | 0.66 | 0.54 | +0.22 | 38.1% | 32 | 38.1% | -0.81 | 5.88 | 5.45 | 6.30 | — |
| — | 0.27 | 0.52 | 0.40 | +0.17 | 38.0% | 33 | 38.0% | -0.85 | 6.70 | 6.25 | 7.15 | — |
| — | 0.28 | 0.38 | 0.33 | +0.13 | 38.0% | 34 | 38.0% | -0.89 | 7.45 | 7.15 | 7.75 | — |
| — | 0.16 | 0.30 | 0.23 | +0.10 | 38.1% | 35 | 38.1% | -0.93 | 8.47 | 8.15 | 8.80 | — |
| — | 0.01 | 0.41 | 0.21 | +0.08 | 38.3% | 36 | 38.3% | -0.95 | 9.47 | 9.00 | 9.95 | — |
| — | 0.01 | 0.17 | 0.09 | +0.06 | 38.5% | 37 | 38.5% | -0.98 | 10.35 | 9.95 | 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.