Spot 26.58
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.25 | 8.45 | 6.85 | +1.00 | 33.3% | 20 | 33.3% | -0.00 | — | — | 0.56 | — |
| — | 4.40 | 7.50 | 5.95 | +1.00 | 31.5% | 21 | 31.5% | -0.00 | — | — | 0.57 | — |
| — | 3.45 | 6.55 | 5.00 | +0.98 | 32.3% | 22 | 32.3% | -0.02 | — | — | 0.60 | — |
| — | 2.60 | 4.15 | 3.38 | +0.95 | 33.5% | 23 | 33.5% | -0.05 | — | — | 0.68 | — |
| — | 2.15 | 3.70 | 2.92 | +0.92 | 33.9% | 23.5 | 33.9% | -0.09 | — | — | 0.74 | — |
| — | 1.90 | 3.25 | 2.58 | +0.87 | 34.1% | 24 | 34.1% | -0.13 | 0.47 | 0.01 | 0.93 | — |
| — | 1.50 | 2.85 | 2.17 | +0.82 | 34.1% | 24.5 | 34.1% | -0.18 | 0.28 | 0.03 | 0.52 | — |
| — | 1.65 | 2.21 | 1.93 | +0.77 | 34.0% | 25 | 34.0% | -0.24 | 0.41 | 0.15 | 0.66 | — |
| — | 1.36 | 1.76 | 1.56 | +0.70 | 33.7% | 25.5 | 33.7% | -0.30 | 0.57 | 0.38 | 0.76 | — |
| — | 1.21 | 1.59 | 1.40 | +0.62 | 33.4% | 26 | 33.4% | -0.38 | 0.73 | 0.54 | 0.93 | — |
| — | 0.91 | 1.14 | 1.02 | +0.55 | 33.0% | 26.5 | 33.0% | -0.46 | 0.88 | 0.80 | 0.96 | — |
| — | 0.67 | 1.03 | 0.85 | +0.47 | 32.8% | 27 | 32.8% | -0.54 | 1.18 | 0.96 | 1.40 | — |
| — | 0.45 | 0.67 | 0.56 | +0.39 | 32.7% | 27.5 | 32.7% | -0.62 | 1.54 | 1.37 | 1.71 | — |
| — | 0.35 | 0.55 | 0.45 | +0.31 | 32.7% | 28 | 32.7% | -0.69 | 1.82 | 1.59 | 2.06 | — |
| — | 0.20 | 0.55 | 0.38 | +0.25 | 32.9% | 28.5 | 32.9% | -0.76 | 2.56 | 1.83 | 3.30 | — |
| — | — | 0.51 | — | +0.20 | 33.4% | 29 | 33.4% | -0.81 | 3.00 | 2.29 | 3.70 | — |
| — | — | 0.50 | — | +0.16 | 34.1% | 29.5 | 34.1% | -0.86 | 3.54 | 2.67 | 4.40 | — |
| — | — | 0.34 | — | +0.13 | 35.1% | 30 | 35.1% | -0.89 | 4.38 | 3.20 | 5.55 | — |
| — | — | 0.68 | — | +0.10 | 36.4% | 30.5 | 36.4% | -0.91 | 4.80 | 3.55 | 6.05 | — |
| — | — | 0.83 | — | +0.09 | 37.9% | 31 | 37.9% | -0.93 | 4.85 | 3.85 | 5.85 | — |
| — | — | 0.37 | — | +0.08 | 39.7% | 31.5 | 39.7% | -0.94 | 5.58 | 4.60 | 6.55 | — |
| — | — | 0.12 | — | +0.07 | 41.7% | 32 | 41.7% | -0.95 | 6.05 | 4.85 | 7.25 | — |
| — | — | 0.63 | — | +0.06 | 43.8% | 32.5 | 43.8% | -0.96 | 6.62 | 5.55 | 7.70 | — |
| — | — | 0.21 | — | +0.06 | 46.2% | 33 | 46.2% | -0.96 | 7.05 | 6.10 | 8.00 | — |
| — | — | 0.84 | — | +0.06 | 48.6% | 33.5 | 48.6% | -0.96 | 7.38 | 6.00 | 8.75 | — |
| — | — | 0.55 | — | +0.05 | 51.1% | 34 | 51.1% | -0.96 | 7.95 | 6.85 | 9.05 | — |
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.