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 | |
| — | 6.45 | 8.55 | 7.50 | +1.00 | 54.1% | 19 | 54.1% | -0.00 | — | — | 0.32 | — |
| — | 6.00 | 7.55 | 6.78 | +1.00 | 50.2% | 20 | 50.2% | -0.00 | — | — | 0.04 | — |
| — | 5.00 | 6.50 | 5.75 | +1.00 | 48.3% | 20.5 | 48.3% | -0.00 | — | — | 0.01 | — |
| — | 4.55 | 6.45 | 5.50 | +1.00 | 46.6% | 21 | 46.6% | -0.00 | — | — | 0.06 | — |
| — | 4.05 | 5.50 | 4.78 | +1.00 | 45.0% | 21.5 | 45.0% | -0.00 | — | — | 0.75 | — |
| — | 3.55 | 4.70 | 4.12 | +1.00 | 43.6% | 22 | 43.6% | -0.00 | — | — | 0.07 | — |
| — | 3.10 | 4.45 | 3.77 | +1.00 | 42.3% | 22.5 | 42.3% | -0.00 | — | — | 0.18 | — |
| — | 2.72 | 3.85 | 3.29 | +0.99 | 41.2% | 23 | 41.2% | -0.01 | — | — | 0.02 | — |
| — | 2.49 | 3.30 | 2.90 | +0.98 | 40.2% | 23.5 | 40.2% | -0.02 | — | — | 0.23 | — |
| — | 2.13 | 2.70 | 2.42 | +0.96 | 39.4% | 24 | 39.4% | -0.04 | — | — | 0.03 | — |
| — | 1.69 | 2.40 | 2.04 | +0.92 | 38.8% | 24.5 | 38.8% | -0.08 | 0.05 | 0.03 | 0.07 | — |
| — | 1.31 | 1.87 | 1.59 | +0.85 | 38.3% | 25 | 38.3% | -0.15 | 0.10 | 0.08 | 0.12 | — |
| — | 1.06 | 1.29 | 1.18 | +0.76 | 37.9% | 25.5 | 37.9% | -0.24 | 0.20 | 0.14 | 0.27 | — |
| — | 0.75 | 0.94 | 0.84 | +0.64 | 37.7% | 26 | 37.7% | -0.37 | 0.36 | 0.34 | 0.38 | — |
| — | 0.41 | 0.70 | 0.56 | +0.50 | 37.5% | 26.5 | 37.5% | -0.50 | 0.62 | 0.51 | 0.73 | — |
| — | 0.32 | 0.38 | 0.35 | +0.37 | 37.5% | 27 | 37.5% | -0.63 | 0.89 | 0.79 | 0.98 | — |
| — | 0.13 | 0.22 | 0.17 | +0.25 | 37.6% | 27.5 | 37.6% | -0.75 | 1.22 | 0.96 | 1.48 | — |
| — | 0.09 | 0.13 | 0.11 | +0.16 | 37.8% | 28 | 37.8% | -0.84 | 1.73 | 1.28 | 2.18 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 39.1% | 29 | 39.1% | -0.95 | 3.00 | 2.24 | 3.75 | — |
| — | — | 0.04 | — | +0.02 | 41.5% | 30 | 41.5% | -0.99 | 3.90 | 3.25 | 4.55 | — |
| — | — | 0.07 | — | +0.01 | 44.5% | 31 | 44.5% | -1.00 | 4.65 | 3.45 | 5.85 | — |
| — | — | 0.57 | — | +0.00 | 47.6% | 32 | 47.6% | -1.00 | 5.95 | 5.25 | 6.65 | — |
| — | — | 0.52 | — | +0.00 | 50.3% | 33 | 50.3% | -1.00 | 6.58 | 5.30 | 7.85 | — |
| — | — | 0.57 | — | +0.00 | 52.7% | 34 | 52.7% | -1.00 | 8.07 | 7.15 | 9.00 | — |
| — | — | 0.52 | — | +0.00 | 54.6% | 35 | 54.6% | -1.00 | 9.22 | 8.20 | 10.25 | — |
| — | — | 0.04 | — | +0.00 | 56.0% | 36 | 56.0% | -1.00 | 10.05 | 9.10 | 11.00 | — |
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.