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 | |
| — | 10.65 | 11.85 | 11.25 | +0.99 | 54.8% | 15 | 54.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 8.55 | 9.90 | 9.22 | +0.97 | 50.7% | 17 | 50.7% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 7.75 | 9.60 | 8.68 | +0.96 | 49.0% | 18 | 49.0% | -0.04 | — | — | 0.20 | — |
| — | 6.90 | 8.65 | 7.78 | +0.94 | 47.5% | 19 | 47.5% | -0.06 | 0.21 | 0.03 | 0.40 | — |
| — | 6.50 | 7.00 | 6.75 | +0.92 | 46.2% | 20 | 46.2% | -0.08 | 0.28 | 0.22 | 0.33 | — |
| — | 5.25 | 6.50 | 5.88 | +0.89 | 45.0% | 21 | 45.0% | -0.12 | 0.35 | 0.30 | 0.41 | — |
| — | 4.80 | 5.95 | 5.38 | +0.84 | 44.0% | 22 | 44.0% | -0.16 | 0.56 | 0.50 | 0.61 | — |
| — | 4.10 | 4.50 | 4.30 | +0.79 | 43.1% | 23 | 43.1% | -0.21 | 0.77 | 0.68 | 0.85 | — |
| — | 3.35 | 4.00 | 3.67 | +0.73 | 42.4% | 24 | 42.4% | -0.27 | 1.00 | 0.85 | 1.16 | — |
| — | 2.85 | 3.30 | 3.08 | +0.66 | 41.8% | 25 | 41.8% | -0.34 | 1.43 | 1.32 | 1.53 | — |
| — | 2.29 | 2.56 | 2.42 | +0.59 | 41.2% | 26 | 41.2% | -0.41 | 1.88 | 1.75 | 2.01 | — |
| — | 1.91 | 2.09 | 2.00 | +0.52 | 40.8% | 27 | 40.8% | -0.49 | 2.42 | 2.22 | 2.61 | — |
| — | 1.34 | 1.63 | 1.49 | +0.45 | 40.5% | 28 | — | — | 2.98 | 2.85 | 3.10 | — |
| — | 0.96 | 1.27 | 1.11 | +0.38 | 40.2% | 29 | 40.2% | -0.64 | 3.55 | 3.35 | 3.75 | — |
| — | 0.85 | 0.98 | 0.92 | +0.31 | 40.1% | 30 | 40.1% | -0.71 | 4.30 | 4.05 | 4.55 | — |
| — | 0.60 | 0.81 | 0.70 | +0.25 | 40.0% | 31 | 40.0% | -0.77 | 5.22 | 4.90 | 5.55 | — |
| — | 0.30 | 0.76 | 0.53 | +0.20 | 39.9% | 32 | 39.9% | -0.82 | 5.97 | 5.05 | 6.90 | — |
| — | 0.31 | 0.45 | 0.38 | +0.16 | 40.0% | 33 | 40.0% | -0.86 | 7.15 | 6.55 | 7.75 | — |
| — | 0.23 | 0.36 | 0.29 | +0.13 | 40.0% | 34 | 40.0% | -0.90 | 7.80 | 6.60 | 9.00 | — |
| — | 0.18 | 0.24 | 0.21 | +0.10 | 40.2% | 35 | 40.2% | -0.93 | 8.25 | 7.50 | 9.00 | — |
| — | 0.08 | 0.21 | 0.14 | +0.08 | 40.4% | 36 | 40.4% | -0.96 | 9.97 | 9.40 | 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.