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 | |
| — | 6.20 | 8.55 | 7.38 | +1.00 | 61.4% | 19 | 61.4% | -0.00 | — | — | 0.05 | — |
| — | 6.00 | 7.25 | 6.62 | +1.00 | 57.9% | 20 | 57.9% | -0.00 | — | — | 0.06 | — |
| — | 4.55 | 7.05 | 5.80 | +1.00 | 56.5% | 20.5 | 56.5% | -0.00 | — | — | 0.09 | — |
| — | 4.35 | 6.00 | 5.17 | +0.99 | 55.2% | 21 | 55.2% | -0.01 | — | — | 0.05 | — |
| — | 3.85 | 5.55 | 4.70 | +0.99 | 54.0% | 21.5 | 54.0% | -0.01 | — | — | 1.17 | — |
| — | 4.15 | 5.00 | 4.58 | +0.98 | 52.9% | 22 | 52.9% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 2.77 | 4.80 | 3.79 | +0.97 | 51.9% | 22.5 | 51.9% | -0.03 | 0.15 | 0.02 | 0.28 | — |
| — | 3.20 | 4.55 | 3.88 | +0.95 | 51.0% | 23 | 51.0% | -0.05 | 0.10 | 0.05 | 0.14 | — |
| — | 2.78 | 3.30 | 3.04 | +0.92 | 50.1% | 23.5 | 50.1% | -0.08 | — | — | 0.18 | — |
| — | 2.55 | 2.88 | 2.71 | +0.88 | 49.2% | 24 | 49.2% | -0.12 | 0.17 | 0.13 | 0.22 | — |
| — | 1.74 | 2.56 | 2.15 | +0.83 | 48.3% | 24.5 | 48.3% | -0.17 | 0.23 | 0.16 | 0.29 | — |
| — | 1.68 | 2.15 | 1.92 | +0.77 | 47.5% | 25 | 47.5% | -0.23 | 0.28 | 0.24 | 0.32 | — |
| — | 1.15 | 1.81 | 1.48 | +0.69 | 46.8% | 25.5 | 46.8% | -0.31 | 0.38 | 0.20 | 0.56 | — |
| — | 1.06 | 1.26 | 1.16 | +0.61 | 46.1% | 26 | 46.1% | -0.39 | 0.63 | 0.56 | 0.70 | — |
| — | 0.77 | 0.91 | 0.84 | +0.51 | 45.4% | 26.5 | 45.4% | -0.49 | 0.86 | 0.80 | 0.92 | — |
| — | 0.56 | 0.60 | 0.58 | +0.42 | 44.9% | 27 | 44.9% | -0.58 | 1.03 | 0.84 | 1.22 | — |
| — | 0.37 | 0.50 | 0.43 | +0.33 | 44.5% | 27.5 | 44.5% | -0.68 | 1.49 | 1.29 | 1.68 | — |
| — | 0.23 | 0.29 | 0.26 | +0.25 | 44.3% | 28 | 44.3% | -0.76 | 1.82 | 1.69 | 1.95 | — |
| — | — | — | — | — | — | 28.5 | — | — | — | — | — | — |
| — | 0.10 | 0.13 | 0.12 | +0.12 | 44.1% | 29 | 44.1% | -0.88 | 3.01 | 2.37 | 3.65 | — |
| — | — | 0.05 | — | +0.06 | 44.2% | 30 | 44.2% | -0.95 | 4.05 | 3.30 | 4.80 | — |
| — | — | 0.04 | — | +0.02 | 44.7% | 31 | 44.7% | -0.99 | 5.00 | 4.25 | 5.75 | — |
| — | — | 0.96 | — | +0.01 | 45.3% | 32 | 45.3% | -1.00 | 6.05 | 5.30 | 6.80 | — |
| — | — | 1.20 | — | +0.00 | 46.1% | 33 | 46.1% | -1.00 | 6.42 | 5.05 | 7.80 | — |
| — | — | 1.35 | — | +0.00 | 47.0% | 34 | 47.0% | -1.00 | 8.05 | 7.30 | 8.80 | — |
| — | — | 1.35 | — | +0.00 | 48.2% | 35 | 48.2% | -1.00 | 9.05 | 8.30 | 9.80 | — |
| — | — | 1.20 | — | +0.00 | 49.6% | 36 | 49.6% | -1.00 | 10.05 | 9.30 | 10.80 | — |
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.