Spot 26.45
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 7.85 | 7.47 | +1.00 | 55.7% | 19 | 55.7% | +0.00 | — | — | 0.22 | — |
| — | 5.95 | 7.80 | 6.88 | +1.00 | 53.0% | 20 | 53.0% | +0.00 | — | — | 0.01 | — |
| — | 5.40 | 6.45 | 5.92 | +1.00 | 51.9% | 20.5 | 51.9% | -0.00 | — | — | 0.09 | — |
| — | 5.10 | 6.55 | 5.83 | +1.00 | 51.0% | 21 | 51.0% | -0.00 | — | — | 0.08 | — |
| — | 4.70 | 5.25 | 4.97 | +1.00 | 50.4% | 21.5 | 50.4% | -0.00 | — | — | 0.08 | — |
| — | 3.40 | 5.55 | 4.47 | +1.00 | 50.2% | 22 | 50.2% | -0.00 | — | — | 0.03 | — |
| — | 2.85 | 4.25 | 3.55 | +1.00 | 50.7% | 22.5 | 50.7% | -0.00 | — | — | 0.08 | — |
| — | 2.82 | 4.55 | 3.69 | +1.00 | 51.6% | 23 | 51.6% | -0.00 | — | — | 0.01 | — |
| — | 1.72 | 3.65 | 2.69 | +0.99 | 52.5% | 23.5 | 52.5% | -0.01 | — | — | 0.09 | — |
| — | 2.39 | 2.76 | 2.58 | +0.96 | 52.6% | 24 | 52.6% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 1.45 | 2.27 | 1.86 | +0.93 | 51.6% | 24.5 | 51.6% | -0.07 | — | — | 0.10 | — |
| — | 1.34 | 1.84 | 1.59 | +0.87 | 49.9% | 25 | 49.9% | -0.13 | 0.10 | 0.08 | 0.12 | — |
| — | 0.96 | 1.21 | 1.08 | +0.78 | 48.0% | 25.5 | 48.0% | -0.22 | 0.17 | 0.12 | 0.22 | — |
| — | 0.65 | 0.96 | 0.81 | +0.65 | 46.2% | 26 | 46.2% | -0.35 | 0.31 | 0.24 | 0.38 | — |
| — | 0.41 | 0.50 | 0.46 | +0.50 | 44.9% | 26.5 | 44.9% | -0.50 | 0.50 | 0.44 | 0.56 | — |
| — | 0.21 | 0.28 | 0.24 | +0.34 | 44.1% | 27 | 44.1% | -0.66 | 0.84 | 0.50 | 1.18 | — |
| — | 0.11 | 0.15 | 0.13 | +0.21 | 43.9% | 27.5 | 43.9% | -0.79 | 1.47 | 0.94 | 1.99 | — |
| — | 0.03 | 0.11 | 0.07 | +0.12 | 44.3% | 28 | 44.3% | -0.89 | 1.84 | 1.37 | 2.31 | — |
| — | — | — | — | — | — | 28.5 | — | — | — | — | — | — |
| — | — | 0.02 | — | +0.03 | 45.6% | 29 | 45.6% | -0.98 | 3.08 | 2.32 | 3.85 | — |
| — | — | 0.06 | — | +0.01 | 46.8% | 30 | 46.8% | -1.00 | 3.95 | 3.20 | 4.70 | — |
| — | — | 0.07 | — | +0.00 | 47.8% | 31 | 47.8% | -1.00 | 4.75 | 3.80 | 5.70 | — |
| — | — | 0.03 | — | +0.00 | 49.0% | 32 | 49.0% | -1.00 | 5.95 | 5.10 | 6.80 | — |
| — | — | 0.08 | — | +0.00 | 50.4% | 33 | 50.4% | -1.00 | 7.08 | 6.35 | 7.80 | — |
| — | — | 0.34 | — | +0.00 | 52.1% | 34 | 52.1% | -1.00 | 8.03 | 7.25 | 8.80 | — |
| — | — | 1.20 | — | +0.00 | 53.9% | 35 | 53.9% | -1.00 | 9.07 | 8.35 | 9.80 | — |
| — | — | 0.95 | — | +0.00 | 56.0% | 36 | 56.0% | -1.00 | 9.95 | 9.05 | 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.