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 | 7.50 | 6.38 | — | — | 20 | 57.6% | -0.00 | — | — | 0.25 | — |
| — | 4.40 | 5.75 | 5.08 | — | — | 21 | 57.9% | -0.00 | — | — | 0.25 | — |
| — | 3.40 | 5.50 | 4.45 | — | — | 22 | — | — | — | — | 0.25 | — |
| — | 2.40 | 4.10 | 3.25 | — | — | 23 | — | — | — | — | 0.25 | — |
| — | 2.05 | 3.75 | 2.90 | — | — | 23.5 | — | — | — | — | 0.26 | — |
| — | 1.65 | 3.20 | 2.42 | +0.97 | 38.8% | 24 | — | — | — | — | 0.50 | — |
| — | 1.04 | 2.33 | 1.69 | — | — | 24.5 | 36.4% | -0.06 | — | — | 0.20 | — |
| — | 1.26 | 1.72 | 1.49 | — | — | 25 | 34.5% | -0.11 | — | — | 0.11 | — |
| — | 1.10 | 1.28 | 1.19 | — | — | 25.5 | — | — | 0.20 | 0.04 | 0.37 | — |
| — | 0.44 | 0.90 | 0.67 | — | — | 26 | 32.2% | -0.31 | 0.20 | 0.12 | 0.29 | — |
| — | 0.48 | 0.61 | 0.55 | — | — | 26.5 | — | — | 0.79 | 0.41 | 1.16 | — |
| — | 0.06 | 0.51 | 0.28 | — | — | 27 | — | — | 0.76 | 0.56 | 0.96 | — |
| — | 0.01 | 0.28 | 0.14 | — | — | 27.5 | 32.5% | -0.75 | 1.09 | 0.87 | 1.31 | — |
| — | — | 0.20 | — | — | — | 28 | — | — | 1.94 | 1.40 | 2.47 | — |
| — | — | 0.20 | — | — | — | 28.5 | 34.9% | -0.91 | 2.51 | 1.82 | 3.20 | — |
| — | — | 0.18 | — | — | — | 29 | 36.4% | -0.95 | 2.53 | 2.31 | 2.75 | — |
| — | — | 0.25 | — | +0.03 | 37.8% | 29.5 | 37.8% | -0.97 | 3.27 | 2.80 | 3.75 | — |
| — | — | 0.15 | — | — | — | 30 | 39.4% | -0.99 | 3.83 | 3.00 | 4.65 | — |
| — | — | 0.25 | — | — | — | 30.5 | 41.0% | -1.00 | 4.47 | 3.80 | 5.15 | — |
| — | — | 0.05 | — | — | — | 31 | — | — | 4.97 | 4.30 | 5.65 | — |
| — | — | 0.05 | — | — | — | 31.5 | — | — | 5.50 | 4.80 | 6.20 | — |
| — | — | 0.19 | — | +0.00 | 45.4% | 32 | 45.4% | -1.00 | 5.97 | 5.15 | 6.80 | — |
| — | — | 0.25 | — | +0.00 | 46.7% | 32.5 | 46.7% | -1.00 | 6.55 | 5.80 | 7.30 | — |
| — | — | 0.25 | — | +0.00 | 47.8% | 33 | 47.8% | -1.00 | 7.40 | 6.30 | 8.50 | — |
| — | — | 0.25 | — | +0.00 | 48.8% | 33.5 | 48.8% | -1.00 | 7.33 | 6.15 | 8.50 | — |
| — | — | 0.10 | — | +0.00 | 49.7% | 34 | 49.7% | -1.00 | 8.03 | 7.30 | 8.75 | — |
| — | — | 0.25 | — | +0.00 | 50.5% | 34.5 | 50.5% | -1.00 | 8.57 | 7.80 | 9.35 | — |
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.