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 | |
| 173 | 6.80 | 7.85 | 7.33 | +1.00 | 56.0% | 19 | 56.0% | -0.00 | — | — | 0.02 | 522 |
| 1 | 5.95 | 8.35 | 7.15 | +1.00 | 55.2% | 19.5 | — | — | — | — | 0.33 | — |
| — | 6.35 | 6.80 | 6.58 | +1.00 | 54.6% | 20 | 54.6% | -0.00 | — | — | 0.01 | — |
| — | 5.65 | 6.35 | 6.00 | +0.99 | 54.2% | 20.5 | 54.2% | -0.01 | — | — | 0.01 | — |
| — | 5.30 | 5.70 | 5.50 | +0.99 | 53.8% | 21 | 53.8% | -0.01 | — | — | 0.01 | — |
| — | 4.80 | 5.35 | 5.08 | +0.98 | 53.1% | 21.5 | 53.1% | -0.02 | — | — | 0.06 | — |
| — | 4.30 | 4.80 | 4.55 | +0.97 | 52.0% | 22 | 52.0% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 3.85 | 4.30 | 4.08 | +0.95 | 50.4% | 22.5 | 50.4% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 3.35 | 3.70 | 3.52 | +0.92 | 48.4% | 23 | 48.4% | -0.08 | 0.07 | 0.02 | 0.12 | — |
| — | 2.83 | 3.25 | 3.04 | +0.89 | 46.1% | 23.5 | 46.1% | -0.11 | 0.04 | 0.02 | 0.06 | — |
| — | 2.53 | 2.76 | 2.65 | +0.83 | 43.9% | 24 | 43.9% | -0.17 | 0.17 | 0.06 | 0.27 | — |
| — | 1.99 | 2.29 | 2.14 | +0.75 | 41.8% | 24.5 | 41.8% | -0.25 | 0.12 | 0.06 | 0.18 | — |
| — | 1.68 | 1.85 | 1.76 | +0.65 | 40.1% | 25 | 40.1% | -0.35 | 0.15 | 0.13 | 0.17 | — |
| — | 1.23 | 1.45 | 1.34 | +0.54 | 38.9% | 25.5 | 38.9% | -0.47 | 0.27 | 0.23 | 0.30 | — |
| — | 0.98 | 1.05 | 1.01 | +0.42 | 38.2% | 26 | 38.2% | -0.58 | 0.41 | 0.40 | 0.43 | — |
| — | 0.62 | 0.72 | 0.67 | +0.31 | 37.9% | 26.5 | 37.9% | -0.69 | 0.62 | 0.54 | 0.71 | — |
| — | 0.37 | 0.52 | 0.45 | +0.22 | 38.0% | 27 | 38.0% | -0.79 | 0.94 | 0.80 | 1.07 | — |
| — | 0.25 | 0.37 | 0.31 | +0.15 | 38.4% | 27.5 | 38.4% | -0.85 | 1.33 | 1.05 | 1.61 | — |
| — | 0.16 | 0.21 | 0.18 | +0.10 | 39.0% | 28 | 39.0% | -0.90 | 1.76 | 1.48 | 2.05 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 40.4% | 29 | 40.4% | -0.97 | 2.58 | 2.24 | 2.93 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 41.9% | 30 | — | — | 3.48 | 3.20 | 3.75 | — |
| — | — | 0.03 | — | — | — | 31 | — | — | 4.95 | 4.20 | 5.70 | — |
| — | — | 0.01 | — | — | — | 32 | — | — | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.05 | — | — | — | 33 | — | — | 6.72 | 6.15 | 7.30 | — |
| — | — | 0.72 | — | — | — | 34 | — | — | 7.03 | 6.15 | 7.90 | — |
| — | — | 0.05 | — | — | — | 35 | 52.2% | -1.00 | 8.88 | 8.20 | 9.55 | — |
| — | — | 0.03 | — | — | — | 36 | — | — | 9.43 | 8.25 | 10.60 | — |
| — | — | 0.23 | — | +0.00 | 57.1% | 37 | 57.1% | -1.00 | 10.60 | 10.05 | 11.15 | — |
| — | — | 0.04 | — | — | — | 38 | — | — | 11.88 | 11.15 | 12.60 | — |
| — | — | 0.04 | — | — | — | 39 | 61.6% | -1.00 | 12.53 | 11.45 | 13.60 | — |
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.