Spot 26.54
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 8.80 | 7.55 | +1.00 | 63.2% | 19 | — | — | — | — | 0.01 | — |
| — | 6.75 | 8.80 | 7.78 | +1.00 | 61.1% | 19.5 | 61.1% | -0.00 | — | — | 0.01 | — |
| — | 6.35 | 7.15 | 6.75 | +1.00 | 59.0% | 20 | 59.0% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 7.40 | 6.15 | +1.00 | 57.1% | 20.5 | 57.1% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.95 | 5.55 | +1.00 | 55.6% | 21 | 55.6% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.30 | 5.05 | +1.00 | 54.7% | 21.5 | 54.7% | -0.00 | — | — | 0.01 | — |
| — | 4.45 | 4.75 | 4.60 | +1.00 | 54.9% | 22 | 54.9% | -0.00 | — | — | 0.07 | — |
| — | 3.75 | 4.40 | 4.08 | +0.99 | 56.2% | 22.5 | 56.2% | -0.01 | — | — | 0.04 | — |
| — | 3.45 | 4.15 | 3.80 | +0.98 | 57.8% | 23 | 57.8% | -0.02 | — | — | 0.02 | — |
| — | 2.80 | 3.35 | 3.08 | +0.96 | 57.3% | 23.5 | 57.3% | -0.04 | — | — | 0.07 | — |
| — | 2.47 | 2.75 | 2.61 | +0.92 | 51.6% | 24 | 51.6% | -0.08 | — | — | 0.02 | — |
| — | 1.89 | 2.25 | 2.07 | +0.83 | 46.4% | 24.5 | 46.4% | -0.17 | 0.01 | 0.01 | 0.02 | — |
| — | 1.49 | 1.65 | 1.57 | +0.69 | 43.9% | 25 | 43.9% | -0.31 | 0.04 | 0.02 | 0.05 | — |
| — | 1.09 | 1.47 | 1.28 | +0.54 | 42.9% | 25.5 | 42.9% | -0.46 | 0.05 | 0.02 | 0.08 | — |
| — | 0.72 | 0.88 | 0.80 | +0.36 | 42.8% | 26 | 42.8% | -0.64 | 0.17 | 0.14 | 0.19 | — |
| — | 0.38 | 0.51 | 0.45 | +0.23 | 43.5% | 26.5 | 43.5% | -0.77 | 0.36 | 0.31 | 0.41 | — |
| — | 0.21 | 0.26 | 0.23 | +0.13 | 44.7% | 27 | 44.7% | -0.87 | 0.69 | 0.61 | 0.76 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 46.0% | 27.5 | 46.0% | -0.94 | 1.17 | 0.96 | 1.37 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 47.2% | 28 | 47.2% | -0.97 | 1.50 | 1.24 | 1.77 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 49.6% | 29 | 49.6% | -1.00 | 2.67 | 1.70 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 52.0% | 30 | 52.0% | -1.00 | 3.88 | 3.25 | 4.50 | — |
| — | — | 0.23 | — | +0.00 | 54.5% | 31 | 54.5% | -1.00 | 4.40 | 3.95 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 32 | 56.9% | -1.00 | 5.83 | 4.50 | 7.15 | — |
| — | — | 0.03 | — | +0.00 | 59.2% | 33 | 59.2% | -1.00 | 6.88 | 6.15 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 61.3% | 34 | 61.3% | -1.00 | 7.88 | 7.15 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 63.1% | 35 | 63.1% | -1.00 | 8.90 | 8.20 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 64.4% | 36 | 64.4% | -1.00 | 9.90 | 9.20 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 65.1% | 37 | 65.1% | -1.00 | 10.88 | 10.15 | 11.60 | 0 |
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.