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 | |
| — | 9.55 | 10.50 | 10.03 | +0.95 | 48.3% | 17 | 48.3% | -0.05 | 0.20 | 0.17 | 0.24 | — |
| — | 8.65 | 9.60 | 9.12 | — | — | 18 | 47.4% | -0.07 | 0.20 | 0.08 | 0.33 | — |
| — | 7.60 | 8.70 | 8.15 | +0.91 | 46.4% | 19 | — | — | 0.32 | 0.19 | 0.44 | — |
| — | 7.05 | 7.60 | 7.33 | +0.88 | 45.5% | 20 | 45.5% | -0.13 | 0.54 | 0.45 | 0.62 | — |
| — | 6.20 | 6.80 | 6.50 | +0.85 | 44.6% | 21 | 44.6% | -0.16 | 0.66 | 0.49 | 0.82 | — |
| — | 5.50 | 6.00 | 5.75 | +0.81 | 43.8% | 22 | 43.8% | -0.20 | 1.01 | 0.70 | 1.32 | — |
| — | 4.65 | 5.40 | 5.03 | +0.76 | 43.1% | 23 | 43.1% | -0.24 | 1.26 | 1.08 | 1.45 | — |
| — | 4.15 | 4.70 | 4.42 | +0.72 | 42.5% | 24 | 42.5% | -0.29 | 1.56 | 1.35 | 1.78 | — |
| — | 3.45 | 4.05 | 3.75 | +0.66 | 41.9% | 25 | 41.9% | -0.34 | 1.91 | 1.60 | 2.22 | — |
| — | 3.20 | 3.40 | 3.30 | +0.61 | 41.4% | 26 | 41.4% | -0.40 | 2.40 | 2.29 | 2.51 | — |
| — | 2.49 | 3.15 | 2.82 | +0.55 | 41.0% | 27 | 41.0% | -0.45 | 3.10 | 2.65 | 3.55 | — |
| — | 2.11 | 2.50 | 2.31 | +0.50 | 40.7% | 28 | 40.7% | -0.51 | 3.34 | 2.68 | 4.00 | — |
| — | 1.69 | 2.37 | 2.03 | +0.45 | 40.4% | 29 | 40.4% | -0.56 | 4.08 | 3.90 | 4.25 | — |
| — | 1.39 | 1.90 | 1.65 | +0.39 | 40.2% | 30 | 40.2% | -0.62 | 4.72 | 4.60 | 4.85 | — |
| — | 1.15 | 1.62 | 1.39 | +0.35 | 40.1% | 31 | 40.1% | -0.66 | 5.50 | 5.20 | 5.80 | — |
| — | 0.86 | 1.36 | 1.11 | +0.30 | 40.0% | 32 | 40.0% | -0.71 | 6.22 | 5.95 | 6.50 | — |
| — | 0.65 | 1.09 | 0.87 | +0.26 | 40.0% | 33 | 40.0% | -0.75 | 7.10 | 6.70 | 7.50 | — |
| — | 0.56 | 1.04 | 0.80 | +0.23 | 40.0% | 34 | 40.0% | -0.79 | 7.83 | 7.65 | 8.00 | — |
| — | 0.61 | 0.72 | 0.67 | +0.19 | 40.0% | 35 | 40.0% | -0.82 | 8.75 | 8.35 | 9.15 | — |
| — | 0.47 | 0.61 | 0.54 | +0.17 | 40.1% | 36 | 40.1% | -0.86 | 9.60 | 9.20 | 10.00 | — |
| — | 0.22 | 0.65 | 0.43 | +0.14 | 40.2% | 37 | 40.2% | -0.88 | 10.68 | 10.20 | 11.15 | — |
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.