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 | |
| — | 10.65 | 12.10 | 11.38 | — | — | 15 | — | — | — | — | 0.05 | — |
| — | 8.85 | 10.00 | 9.43 | — | — | 17 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 7.90 | 9.10 | 8.50 | — | — | 18 | 47.4% | -0.04 | 0.12 | 0.09 | 0.15 | — |
| — | 6.95 | 8.10 | 7.53 | +0.94 | 45.8% | 19 | 45.8% | -0.06 | 0.11 | 0.02 | 0.20 | — |
| — | 6.40 | 7.10 | 6.75 | +0.92 | 44.5% | 20 | 44.5% | -0.08 | 0.23 | 0.22 | 0.24 | — |
| — | 5.30 | 6.20 | 5.75 | +0.89 | 43.3% | 21 | 43.3% | -0.11 | 0.39 | 0.20 | 0.57 | — |
| — | 4.75 | 5.40 | 5.08 | +0.85 | 42.2% | 22 | 42.2% | -0.16 | 0.42 | 0.28 | 0.57 | — |
| — | 4.10 | 4.45 | 4.28 | +0.79 | 41.3% | 23 | 41.3% | -0.21 | 0.71 | 0.66 | 0.76 | — |
| — | 3.35 | 3.85 | 3.60 | +0.73 | 40.6% | 24 | 40.6% | -0.27 | 0.99 | 0.93 | 1.05 | — |
| — | 2.87 | 3.15 | 3.01 | +0.66 | 40.0% | 25 | 40.0% | -0.34 | 1.36 | 1.20 | 1.53 | — |
| — | 2.19 | 2.57 | 2.38 | +0.59 | 39.5% | 26 | 39.5% | -0.42 | 1.73 | 1.58 | 1.87 | — |
| — | 1.80 | 2.02 | 1.91 | +0.52 | 39.1% | 27 | 39.1% | -0.49 | 2.42 | 2.25 | 2.58 | — |
| — | 1.46 | 1.64 | 1.55 | +0.44 | 38.8% | 28 | 38.8% | -0.57 | 2.87 | 2.76 | 2.98 | — |
| — | 1.12 | 1.32 | 1.22 | +0.37 | 38.6% | 29 | 38.6% | -0.64 | 3.52 | 3.25 | 3.80 | — |
| — | 0.85 | 0.96 | 0.91 | +0.31 | 38.4% | 30 | 38.4% | -0.71 | 4.33 | 3.90 | 4.75 | — |
| — | 0.63 | 0.71 | 0.67 | +0.25 | 38.4% | 31 | 38.4% | -0.77 | 5.22 | 4.80 | 5.65 | — |
| — | 0.30 | 0.57 | 0.43 | +0.20 | 38.4% | 32 | 38.4% | -0.83 | 6.03 | 5.55 | 6.50 | — |
| — | 0.31 | 0.61 | 0.46 | +0.16 | 38.5% | 33 | 38.5% | -0.87 | 7.20 | 6.50 | 7.90 | — |
| — | 0.24 | 0.34 | 0.29 | +0.12 | 38.7% | 34 | 38.7% | -0.90 | 7.88 | 7.00 | 8.75 | — |
| — | 0.17 | 0.24 | 0.20 | +0.10 | 38.9% | 35 | 38.9% | -0.93 | 8.57 | 8.30 | 8.85 | — |
| — | 0.08 | 0.22 | 0.15 | +0.08 | 39.1% | 36 | 39.1% | -0.95 | 9.85 | 9.00 | 10.70 | — |
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.