Spot 26.79
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.50 | 6.95 | 6.72 | +1.00 | 50.4% | 20 | 50.4% | +0.00 | — | — | 0.02 | — |
| — | 5.50 | 5.85 | 5.67 | +1.00 | 48.3% | 21 | 48.3% | +0.00 | — | — | 0.09 | — |
| — | 4.65 | 4.85 | 4.75 | +1.00 | 45.3% | 22 | 45.3% | +0.00 | — | — | 0.63 | — |
| — | 3.55 | 4.50 | 4.03 | +1.00 | 42.0% | 23 | 42.0% | -0.00 | — | — | 0.11 | — |
| — | 3.05 | 3.40 | 3.23 | +1.00 | 40.5% | 23.5 | 40.5% | -0.00 | — | — | 0.63 | — |
| — | 2.53 | 2.98 | 2.75 | +1.00 | 39.1% | 24 | 39.1% | -0.00 | — | — | 0.19 | — |
| — | 2.04 | 2.50 | 2.27 | +1.00 | 37.8% | 24.5 | 37.8% | -0.00 | — | — | 0.64 | — |
| — | 1.52 | 2.05 | 1.78 | +0.98 | 36.7% | 25 | 36.7% | -0.02 | — | — | 0.03 | — |
| — | 1.08 | 2.07 | 1.57 | +0.94 | 35.7% | 25.5 | 35.7% | -0.06 | — | — | 0.06 | — |
| — | 0.69 | 0.97 | 0.83 | +0.84 | 35.0% | 26 | 35.0% | -0.17 | 0.10 | 0.03 | 0.16 | — |
| — | 0.24 | 0.53 | 0.39 | +0.65 | 34.4% | 26.5 | 34.4% | -0.35 | 0.23 | 0.07 | 0.38 | — |
| — | 0.19 | 0.29 | 0.24 | +0.41 | 34.1% | 27 | 34.1% | -0.59 | 0.38 | 0.26 | 0.50 | — |
| — | 0.05 | 0.12 | 0.09 | +0.20 | 33.9% | 27.5 | 33.9% | -0.80 | 0.89 | 0.73 | 1.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.08 | 33.9% | 28 | 33.9% | -0.93 | 1.39 | 1.13 | 1.65 | — |
| — | — | 0.06 | — | +0.02 | 34.1% | 28.5 | 34.1% | -0.98 | 1.82 | 1.66 | 1.98 | — |
| — | — | 0.01 | — | +0.01 | 34.4% | 29 | 34.4% | -1.00 | 2.23 | 2.10 | 2.35 | — |
| — | — | 0.20 | — | +0.00 | 34.9% | 29.5 | 34.9% | -1.00 | 2.79 | 2.53 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 30 | 35.5% | -1.00 | 3.42 | 3.15 | 3.70 | — |
| — | — | 0.32 | — | +0.00 | 36.3% | 30.5 | 36.3% | -1.00 | 3.98 | 3.65 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 31 | 37.1% | -1.00 | 4.42 | 4.15 | 4.70 | — |
| — | — | 0.75 | — | +0.00 | 38.1% | 31.5 | 38.1% | -1.00 | 4.92 | 4.65 | 5.20 | — |
| — | — | 0.11 | — | +0.00 | 39.1% | 32 | 39.1% | -1.00 | 5.45 | 5.15 | 5.75 | — |
| — | — | 0.63 | — | +0.00 | 40.2% | 32.5 | 40.2% | -1.00 | 5.95 | 5.65 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 41.3% | 33 | 41.3% | -1.00 | 6.45 | 6.15 | 6.75 | — |
| — | — | 0.63 | — | +0.00 | 42.5% | 33.5 | 42.5% | -1.00 | 7.42 | 6.65 | 8.20 | — |
| — | — | 0.75 | — | +0.00 | 43.7% | 34 | 43.7% | -1.00 | 7.92 | 7.15 | 8.70 | — |
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.