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 | |
| — | 9.80 | 11.05 | 10.43 | +0.97 | 49.8% | 16 | 49.8% | -0.04 | 0.16 | 0.06 | 0.26 | — |
| — | 8.90 | 10.90 | 9.90 | +0.95 | 48.7% | 17 | 48.7% | -0.06 | 0.26 | 0.18 | 0.33 | — |
| — | 7.70 | 10.10 | 8.90 | +0.93 | 47.7% | 18 | 47.7% | -0.08 | 0.33 | 0.24 | 0.42 | — |
| — | 7.05 | 8.85 | 7.95 | +0.91 | 46.9% | 19 | 46.9% | -0.10 | 0.52 | 0.36 | 0.68 | — |
| — | 6.35 | 8.00 | 7.17 | +0.88 | 46.1% | 20 | 46.1% | -0.13 | 0.62 | 0.55 | 0.69 | — |
| — | 5.30 | 7.30 | 6.30 | +0.84 | 45.3% | 21 | 45.3% | -0.17 | 0.72 | 0.56 | 0.89 | — |
| — | 5.15 | 5.95 | 5.55 | +0.80 | 44.6% | 22 | 44.6% | -0.21 | 1.00 | 0.91 | 1.10 | — |
| — | 4.15 | 5.90 | 5.03 | +0.75 | 43.9% | 23 | 43.9% | -0.26 | 1.25 | 1.13 | 1.38 | — |
| — | 3.65 | 4.85 | 4.25 | +0.70 | 43.2% | 24 | 43.2% | -0.31 | 1.61 | 1.40 | 1.82 | — |
| — | 3.55 | 3.90 | 3.73 | +0.65 | 42.6% | 25 | 42.6% | -0.36 | 2.00 | 1.86 | 2.15 | — |
| — | 2.79 | 3.80 | 3.29 | +0.59 | 42.1% | 26 | 42.1% | -0.41 | 2.39 | 2.15 | 2.63 | — |
| — | 2.48 | 2.72 | 2.60 | +0.54 | 41.6% | 27 | 41.6% | -0.47 | 2.96 | 2.72 | 3.20 | — |
| — | 2.06 | 2.29 | 2.17 | +0.48 | 41.2% | 28 | 41.2% | -0.53 | 3.50 | 3.25 | 3.75 | — |
| — | 1.67 | 1.98 | 1.82 | +0.43 | 40.8% | 29 | 40.8% | -0.58 | 4.30 | 3.95 | 4.65 | — |
| — | 1.28 | 1.68 | 1.48 | +0.38 | 40.5% | 30 | 40.5% | -0.63 | 4.92 | 4.60 | 5.25 | 1,504 |
| — | 1.01 | 1.63 | 1.32 | +0.33 | 40.3% | 31 | 40.3% | -0.68 | 5.58 | 5.20 | 5.95 | — |
| — | 0.93 | 1.10 | 1.01 | +0.28 | 40.2% | 32 | 40.2% | -0.73 | 6.53 | 5.95 | 7.10 | — |
| — | 0.56 | 0.95 | 0.76 | +0.24 | 40.1% | 33 | 40.1% | -0.77 | 7.53 | 6.95 | 8.10 | — |
| — | 0.57 | 0.80 | 0.69 | +0.21 | 40.1% | 34 | 40.1% | -0.81 | 8.10 | 7.70 | 8.50 | — |
| — | 0.34 | 0.65 | 0.49 | +0.18 | 40.2% | 35 | 40.2% | -0.84 | 9.20 | 8.70 | 9.70 | — |
| — | 0.18 | 0.83 | 0.51 | +0.15 | 40.3% | 36 | 40.3% | -0.87 | 10.18 | 9.60 | 10.75 | — |
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.