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 | |
| — | 6.40 | 7.85 | 7.12 | +0.97 | 58.5% | 20 | 58.5% | -0.03 | — | — | 0.75 | — |
| — | 5.40 | 6.85 | 6.12 | +0.94 | 59.1% | 21 | 59.1% | -0.06 | — | — | 0.75 | — |
| — | 4.55 | 5.75 | 5.15 | +0.91 | 54.8% | 22 | 54.8% | -0.09 | — | — | 0.75 | — |
| — | 3.60 | 4.75 | 4.17 | +0.88 | 48.8% | 23 | 48.8% | -0.12 | — | — | 0.75 | — |
| — | 3.10 | 4.35 | 3.73 | +0.86 | 45.8% | 23.5 | 45.8% | -0.14 | — | — | 0.75 | — |
| — | 2.71 | 3.85 | 3.28 | +0.83 | 42.9% | 24 | 42.9% | -0.17 | — | — | 0.75 | — |
| — | 2.30 | 3.40 | 2.85 | +0.80 | 40.2% | 24.5 | 40.2% | -0.20 | 0.40 | 0.02 | 0.77 | — |
| — | 1.83 | 2.98 | 2.40 | +0.76 | 37.9% | 25 | 37.9% | -0.24 | 0.42 | 0.05 | 0.80 | — |
| — | 1.49 | 2.40 | 1.95 | +0.71 | 35.9% | 25.5 | 35.9% | -0.29 | 0.52 | 0.19 | 0.85 | — |
| — | 1.26 | 2.05 | 1.66 | +0.65 | 34.4% | 26 | 34.4% | -0.35 | 0.68 | 0.59 | 0.76 | — |
| — | 1.00 | 1.75 | 1.38 | +0.58 | 33.3% | 26.5 | 33.3% | -0.42 | 0.82 | 0.73 | 0.91 | — |
| — | 0.75 | 1.47 | 1.11 | +0.50 | 32.5% | 27 | 32.5% | -0.50 | 1.07 | 0.93 | 1.22 | — |
| — | 0.50 | 0.90 | 0.70 | +0.42 | 32.2% | 27.5 | 32.2% | -0.58 | 1.24 | 0.88 | 1.60 | — |
| — | 0.47 | 0.58 | 0.53 | +0.35 | 32.3% | 28 | 32.3% | -0.66 | 1.78 | 1.65 | 1.92 | — |
| — | 0.34 | 0.45 | 0.40 | +0.29 | 32.7% | 28.5 | 32.7% | -0.72 | 2.09 | 1.86 | 2.32 | — |
| — | 0.07 | 0.82 | 0.45 | +0.23 | 33.4% | 29 | — | — | 2.35 | 1.89 | 2.80 | — |
| — | 0.03 | 0.78 | 0.41 | — | — | 29.5 | 34.4% | -0.82 | 2.67 | 2.10 | 3.25 | — |
| — | — | 0.35 | — | +0.16 | 35.6% | 30 | 35.6% | -0.86 | 3.10 | 2.55 | 3.65 | — |
| — | — | 0.75 | — | +0.13 | 36.9% | 30.5 | 36.9% | -0.88 | 3.55 | 3.00 | 4.10 | — |
| — | — | 0.75 | — | +0.11 | 38.4% | 31 | 38.4% | -0.90 | 4.00 | 3.45 | 4.55 | — |
| — | — | 0.75 | — | +0.10 | 40.0% | 31.5 | 40.0% | -0.92 | 4.47 | 3.90 | 5.05 | — |
| — | — | 0.12 | — | +0.08 | 41.6% | 32 | 41.6% | -0.93 | 4.97 | 4.40 | 5.55 | — |
| — | — | 0.75 | — | +0.07 | 43.2% | 32.5 | 43.2% | -0.94 | 5.47 | 4.90 | 6.05 | — |
| — | — | 0.75 | — | +0.07 | 44.8% | 33 | 44.8% | -0.95 | 5.92 | 5.20 | 6.65 | — |
| — | — | 0.75 | — | +0.06 | 46.5% | 33.5 | 46.5% | -0.96 | 6.42 | 5.70 | 7.15 | — |
| — | — | 0.75 | — | +0.05 | 48.0% | 34 | 48.0% | -0.96 | 6.92 | 6.20 | 7.65 | — |
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.