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 | |
| — | 7.05 | 8.85 | 7.95 | +0.97 | 60.9% | 19 | 60.9% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 5.35 | 7.80 | 6.58 | +0.96 | 57.7% | 20 | 57.7% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 4.75 | 6.30 | 5.53 | +0.94 | 54.2% | 21 | 54.2% | -0.06 | 0.11 | 0.07 | 0.15 | — |
| — | 4.20 | 5.90 | 5.05 | +0.92 | 52.4% | 21.5 | 52.4% | -0.08 | 0.14 | 0.07 | 0.21 | — |
| — | 3.80 | 5.45 | 4.62 | +0.91 | 50.7% | 22 | 50.7% | -0.09 | 0.15 | 0.06 | 0.25 | — |
| — | 3.60 | 4.30 | 3.95 | +0.89 | 49.0% | 22.5 | 49.0% | -0.11 | 0.18 | 0.11 | 0.25 | — |
| — | 2.99 | 4.70 | 3.85 | +0.86 | 47.5% | 23 | 47.5% | -0.14 | 0.16 | 0.04 | 0.28 | — |
| — | 2.79 | 4.05 | 3.42 | +0.83 | 46.1% | 23.5 | 46.1% | -0.17 | 0.32 | 0.26 | 0.38 | — |
| — | 2.62 | 3.15 | 2.88 | +0.79 | 44.8% | 24 | 44.8% | -0.21 | 0.41 | 0.37 | 0.45 | — |
| — | 2.17 | 2.89 | 2.53 | +0.75 | 43.7% | 24.5 | 43.7% | -0.25 | 0.56 | 0.47 | 0.64 | — |
| — | 1.73 | 2.37 | 2.05 | +0.70 | 42.6% | 25 | 42.6% | -0.30 | 0.67 | 0.55 | 0.78 | — |
| — | 1.42 | 2.16 | 1.79 | +0.65 | 41.7% | 25.5 | 41.7% | -0.35 | 0.90 | 0.75 | 1.04 | — |
| — | 1.47 | 1.60 | 1.53 | +0.59 | 40.9% | 26 | 40.9% | -0.41 | 1.10 | 1.00 | 1.21 | — |
| — | 1.14 | 1.39 | 1.26 | +0.53 | 40.2% | 26.5 | 40.2% | -0.48 | 1.32 | 0.96 | 1.68 | — |
| — | 0.96 | 1.10 | 1.03 | +0.46 | 39.6% | 27 | 39.6% | -0.54 | 1.56 | 1.46 | 1.67 | — |
| 0 | 0.77 | 0.88 | 0.82 | +0.40 | 39.1% | 27.5 | 39.1% | -0.60 | 2.23 | 1.47 | 3.00 | 0 |
| — | 0.61 | 0.69 | 0.65 | +0.34 | 38.8% | 28 | 38.8% | -0.67 | 1.92 | 1.43 | 2.40 | — |
| — | 0.35 | 0.42 | 0.39 | +0.23 | 38.4% | 29 | 38.4% | -0.77 | 3.19 | 2.72 | 3.65 | — |
| — | 0.19 | 0.23 | 0.21 | +0.15 | 38.4% | 30 | 38.4% | -0.86 | 3.88 | 2.90 | 4.85 | — |
| — | 0.09 | 0.14 | 0.12 | +0.10 | 38.9% | 31 | 38.9% | -0.91 | 4.97 | 4.45 | 5.50 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 39.7% | 32 | 39.7% | -0.95 | 6.05 | 5.25 | 6.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 40.8% | 33 | 40.8% | -0.98 | 7.08 | 6.30 | 7.85 | — |
| — | — | 0.04 | — | +0.03 | 42.2% | 34 | 42.2% | -0.99 | 8.07 | 7.30 | 8.85 | — |
| — | — | 0.27 | — | +0.02 | 43.7% | 35 | 43.7% | -1.00 | 9.03 | 8.20 | 9.85 | — |
| — | — | 0.26 | — | +0.01 | 45.3% | 36 | 45.3% | -1.00 | 9.57 | 8.30 | 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.