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 | |
| — | 6.35 | 7.85 | 7.10 | +1.00 | 57.1% | 20 | 57.1% | -0.00 | — | — | 0.26 | — |
| — | 5.35 | 6.85 | 6.10 | +0.99 | 63.9% | 21 | 63.9% | -0.01 | — | — | 0.26 | — |
| — | 4.50 | 5.70 | 5.10 | +0.98 | 59.7% | 22 | 59.7% | -0.02 | — | — | 0.26 | — |
| — | 3.50 | 4.70 | 4.10 | +0.97 | 51.7% | 23 | 51.7% | -0.03 | — | — | 0.26 | — |
| — | 3.05 | 4.20 | 3.62 | +0.96 | 47.5% | 23.5 | 47.5% | -0.04 | — | — | 0.46 | — |
| — | 2.55 | 3.70 | 3.12 | +0.94 | 43.6% | 24 | 43.6% | -0.06 | — | — | 0.30 | — |
| — | 2.05 | 3.20 | 2.62 | +0.92 | 40.3% | 24.5 | 40.3% | -0.08 | 0.14 | 0.02 | 0.27 | — |
| — | 1.60 | 2.53 | 2.06 | +0.88 | 37.5% | 25 | 37.5% | -0.12 | 0.07 | 0.02 | 0.13 | — |
| — | 1.15 | 2.08 | 1.61 | +0.82 | 35.3% | 25.5 | 35.3% | -0.19 | 0.15 | 0.12 | 0.18 | — |
| — | 0.81 | 1.12 | 0.96 | +0.72 | 33.8% | 26 | 33.8% | -0.28 | 0.15 | 0.01 | 0.30 | — |
| — | 0.67 | 0.95 | 0.81 | +0.60 | 32.9% | 26.5 | 32.9% | -0.40 | 0.46 | 0.37 | 0.55 | — |
| — | 0.40 | 0.68 | 0.54 | +0.46 | 32.6% | 27 | 32.6% | -0.54 | 0.67 | 0.61 | 0.73 | — |
| — | 0.25 | 0.33 | 0.29 | +0.33 | 32.7% | 27.5 | 32.7% | -0.67 | 1.01 | 0.95 | 1.07 | — |
| — | 0.14 | 0.19 | 0.17 | +0.23 | 33.3% | 28 | 33.3% | -0.78 | 1.27 | 0.83 | 1.72 | — |
| — | 0.09 | 0.13 | 0.11 | +0.15 | 34.2% | 28.5 | 34.2% | -0.86 | 1.66 | 1.22 | 2.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.10 | 35.5% | 29 | 35.5% | -0.91 | 2.34 | 2.13 | 2.55 | — |
| — | — | 0.11 | — | +0.06 | 37.0% | 29.5 | 37.0% | -0.95 | 2.83 | 2.67 | 2.98 | — |
| — | — | 0.49 | — | +0.04 | 38.7% | 30 | 38.7% | -0.97 | 3.27 | 3.15 | 3.40 | — |
| — | — | 0.20 | — | +0.03 | 40.5% | 30.5 | 40.5% | -0.98 | 3.80 | 3.65 | 3.95 | — |
| — | — | 0.46 | — | +0.02 | 42.2% | 31 | 42.2% | -0.99 | 4.33 | 4.15 | 4.50 | — |
| — | — | 0.46 | — | +0.01 | 43.9% | 31.5 | 43.9% | -1.00 | 4.80 | 4.60 | 5.00 | — |
| — | — | 0.23 | — | +0.01 | 45.5% | 32 | 45.5% | -1.00 | 5.28 | 5.10 | 5.45 | — |
| — | — | 0.46 | — | +0.01 | 47.0% | 32.5 | 47.0% | -1.00 | 5.67 | 5.20 | 6.15 | — |
| — | — | 0.46 | — | +0.00 | 48.2% | 33 | 48.2% | -1.00 | 6.20 | 6.00 | 6.40 | — |
| — | — | 0.46 | — | +0.00 | 49.3% | 33.5 | 49.3% | -1.00 | 6.58 | 6.00 | 7.15 | — |
| — | — | 0.10 | — | +0.00 | 50.2% | 34 | 50.2% | -1.00 | 7.25 | 7.15 | 7.35 | — |
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.