Spot 26.45
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 7.95 | 7.60 | +1.00 | 66.0% | 19 | — | — | — | — | 0.02 | — |
| — | 6.80 | 8.20 | 7.50 | +1.00 | 63.6% | 19.5 | 63.6% | +0.00 | — | — | 0.72 | — |
| — | 5.75 | 6.85 | 6.30 | +1.00 | 61.4% | 20 | 61.4% | +0.00 | — | — | 0.01 | — |
| — | 5.65 | 7.20 | 6.42 | +1.00 | 59.3% | 20.5 | 59.3% | +0.00 | — | — | 0.74 | — |
| — | 4.90 | 5.85 | 5.38 | +1.00 | 57.4% | 21 | 57.4% | +0.00 | — | — | 0.25 | — |
| — | 4.40 | 5.50 | 4.95 | +1.00 | 55.6% | 21.5 | 55.6% | +0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.90 | 4.62 | +1.00 | 53.9% | 22 | 53.9% | +0.00 | — | — | 0.02 | — |
| — | 3.65 | 4.20 | 3.92 | +1.00 | 52.4% | 22.5 | 52.4% | +0.00 | — | — | 0.02 | — |
| — | 3.15 | 3.75 | 3.45 | +1.00 | 51.1% | 23 | 51.1% | +0.00 | — | — | 0.01 | — |
| — | 2.85 | 3.25 | 3.05 | +1.00 | 49.9% | 23.5 | 49.9% | -0.00 | — | — | 0.07 | — |
| — | 2.16 | 2.63 | 2.40 | +1.00 | 48.9% | 24 | 48.9% | -0.00 | — | — | 0.06 | — |
| — | 1.79 | 2.27 | 2.03 | +1.00 | 48.1% | 24.5 | 48.1% | -0.00 | — | — | 0.03 | — |
| — | 1.27 | 1.70 | 1.49 | +0.99 | 47.2% | 25 | 47.2% | -0.01 | — | — | 0.01 | — |
| — | 0.79 | 1.05 | 0.92 | +0.94 | 46.1% | 25.5 | 46.1% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 0.42 | 0.63 | 0.53 | +0.77 | 44.7% | 26 | 44.7% | -0.24 | 0.07 | 0.06 | 0.09 | — |
| — | 0.14 | 0.22 | 0.18 | +0.46 | 43.9% | 26.5 | 43.9% | -0.54 | 0.26 | 0.20 | 0.31 | — |
| — | 0.03 | 0.09 | 0.06 | +0.19 | 44.4% | 27 | 44.4% | -0.81 | 0.64 | 0.49 | 0.79 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 45.6% | 27.5 | 45.6% | -0.95 | 1.32 | 0.76 | 1.88 | — |
| — | — | 0.03 | — | +0.01 | 46.4% | 28 | 46.4% | -0.99 | 1.63 | 1.23 | 2.03 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 29 | 47.3% | -1.00 | 2.69 | 2.23 | 3.15 | — |
| — | — | 0.01 | — | +0.00 | 48.5% | 30 | 48.5% | -1.00 | 3.62 | 3.00 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 50.2% | 31 | 50.2% | -1.00 | 4.85 | 4.20 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 52.2% | 32 | 52.2% | -1.00 | 5.88 | 5.25 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 33 | 54.5% | -1.00 | 6.90 | 6.20 | 7.60 | — |
| — | — | 0.02 | — | +0.00 | 57.0% | 34 | 57.0% | -1.00 | 7.95 | 7.25 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 59.7% | 35 | 59.7% | -1.00 | 8.97 | 8.30 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 62.6% | 36 | 62.6% | -1.00 | 10.03 | 9.20 | 10.85 | — |
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.