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 | |
| — | 10.00 | 11.20 | 10.60 | +0.97 | 48.7% | 16 | 48.7% | -0.04 | 0.11 | 0.05 | 0.17 | — |
| — | 9.00 | 10.20 | 9.60 | +0.95 | 47.5% | 17 | 47.5% | -0.05 | 0.29 | 0.15 | 0.44 | — |
| — | 8.20 | 9.55 | 8.88 | +0.93 | 46.5% | 18 | 46.5% | -0.07 | 0.21 | 0.08 | 0.35 | — |
| — | 7.25 | 8.45 | 7.85 | +0.91 | 45.6% | 19 | 45.6% | -0.10 | 0.37 | 0.30 | 0.44 | — |
| — | 6.40 | 7.40 | 6.90 | +0.88 | 44.7% | 20 | 44.7% | -0.13 | 0.61 | 0.43 | 0.79 | — |
| — | 5.60 | 6.90 | 6.25 | +0.84 | 44.0% | 21 | 44.0% | -0.17 | 0.77 | 0.66 | 0.87 | — |
| — | 5.00 | 5.90 | 5.45 | +0.80 | 43.3% | 22 | 43.3% | -0.21 | 1.00 | 0.82 | 1.19 | — |
| — | 4.15 | 5.10 | 4.62 | +0.75 | 42.7% | 23 | 42.7% | -0.25 | 1.30 | 1.11 | 1.50 | — |
| — | 4.10 | 4.50 | 4.30 | +0.70 | 42.2% | 24 | 42.2% | -0.30 | 1.60 | 1.49 | 1.71 | — |
| — | 3.00 | 3.85 | 3.42 | — | — | 25 | — | — | 1.93 | 1.61 | 2.25 | — |
| — | 2.85 | 3.30 | 3.08 | +0.59 | 41.3% | 26 | 41.3% | -0.41 | 2.44 | 2.38 | 2.50 | — |
| — | 2.51 | 2.79 | 2.65 | +0.54 | 40.9% | 27 | 40.9% | -0.47 | 2.94 | 2.83 | 3.05 | — |
| — | 2.12 | 2.41 | 2.27 | +0.48 | 40.6% | 28 | 40.6% | -0.53 | 3.55 | 3.30 | 3.80 | — |
| — | 1.73 | 1.99 | 1.86 | +0.43 | 40.3% | 29 | 40.3% | -0.58 | 4.15 | 3.85 | 4.45 | — |
| — | 1.39 | 1.60 | 1.50 | +0.38 | 40.1% | 30 | 40.1% | -0.63 | 5.03 | 4.60 | 5.45 | — |
| — | 0.66 | 1.83 | 1.25 | +0.33 | 39.9% | 31 | 39.9% | -0.68 | 5.40 | 4.65 | 6.15 | — |
| — | 0.83 | 1.09 | 0.96 | +0.29 | 39.8% | 32 | 39.8% | -0.73 | 6.33 | 5.90 | 6.75 | — |
| — | 0.72 | 0.99 | 0.85 | +0.24 | 39.7% | 33 | 39.7% | -0.77 | 7.33 | 6.80 | 7.85 | — |
| — | 0.56 | 0.92 | 0.74 | +0.21 | 39.6% | 34 | 39.6% | -0.81 | 8.15 | 7.55 | 8.75 | — |
| — | 0.49 | 0.70 | 0.59 | +0.18 | 39.6% | 35 | 39.6% | -0.84 | 9.03 | 8.45 | 9.60 | — |
| — | 0.36 | 0.70 | 0.53 | +0.15 | 39.6% | 36 | 39.6% | -0.88 | 9.85 | 9.15 | 10.55 | — |
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.