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 | |
| — | 8.85 | 10.40 | 9.62 | +0.99 | 41.4% | 17 | 41.4% | -0.01 | — | — | 0.09 | — |
| — | 7.85 | 8.80 | 8.32 | +0.99 | 39.3% | 18 | 39.3% | -0.02 | — | — | 0.09 | — |
| — | 6.85 | 7.80 | 7.33 | +0.98 | 37.6% | 19 | 37.6% | -0.03 | 0.10 | 0.04 | 0.15 | — |
| — | 6.00 | 6.90 | 6.45 | +0.96 | 36.2% | 20 | 36.2% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 5.10 | 5.95 | 5.53 | +0.94 | 35.0% | 21 | 35.0% | -0.07 | 0.19 | 0.14 | 0.24 | — |
| — | 4.20 | 5.15 | 4.67 | +0.90 | 34.1% | 22 | 34.1% | -0.11 | 0.28 | 0.15 | 0.40 | — |
| — | 3.40 | 4.20 | 3.80 | +0.85 | 33.3% | 23 | 33.3% | -0.17 | 0.46 | 0.32 | 0.60 | — |
| 533 | 2.72 | 3.45 | 3.08 | +0.78 | 32.7% | 24 | 32.7% | -0.24 | 0.72 | 0.56 | 0.88 | — |
| — | 2.10 | 2.79 | 2.44 | +0.70 | 32.2% | 25 | 32.2% | -0.32 | 1.08 | 0.90 | 1.26 | 4,098 |
| — | 1.78 | 2.33 | 2.06 | +0.60 | 31.9% | 26 | 31.9% | -0.41 | 1.42 | 1.29 | 1.55 | 3,459 |
| 114 | 1.50 | 1.60 | 1.55 | +0.51 | 31.7% | 27 | 31.7% | -0.51 | 1.91 | 1.81 | 2.00 | — |
| — | 0.82 | 1.54 | 1.18 | +0.41 | 31.6% | 28 | 31.6% | -0.60 | 2.46 | 2.32 | 2.59 | — |
| — | 0.56 | 1.17 | 0.86 | +0.33 | 31.6% | 29 | 31.6% | -0.68 | 3.38 | 3.05 | 3.70 | — |
| — | 0.49 | 0.63 | 0.56 | +0.25 | 31.7% | 30 | 31.7% | -0.76 | 3.90 | 3.80 | 4.00 | — |
| — | 0.31 | 0.56 | 0.43 | +0.19 | 31.8% | 31 | 31.8% | -0.82 | 5.00 | 4.60 | 5.40 | — |
| — | 0.16 | 0.51 | 0.34 | +0.14 | 32.0% | 32 | 32.0% | -0.86 | 5.78 | 5.20 | 6.35 | — |
| — | 0.08 | 0.39 | 0.23 | +0.11 | 32.3% | 33 | 32.3% | -0.90 | 6.85 | 6.40 | 7.30 | — |
| — | 0.01 | 0.27 | 0.14 | +0.08 | 32.5% | 34 | 32.5% | -0.93 | 7.80 | 7.35 | 8.25 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 32.9% | 35 | 32.9% | -0.96 | 8.72 | 8.00 | 9.45 | — |
| — | — | 0.30 | — | +0.04 | 33.3% | 36 | 33.3% | -0.99 | 9.75 | 9.05 | 10.45 | — |
| — | — | 0.24 | — | +0.03 | 33.7% | 37 | 33.7% | -1.00 | 10.65 | 9.85 | 11.45 | — |
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.