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 | |
| — | 9.45 | 9.95 | 9.70 | +0.96 | 49.4% | 17 | 49.4% | -0.04 | 0.18 | 0.05 | 0.31 | — |
| — | 7.70 | 9.80 | 8.75 | +0.95 | 47.6% | 18 | 47.6% | -0.05 | 0.12 | 0.09 | 0.16 | — |
| — | 7.35 | 8.30 | 7.83 | +0.92 | 46.1% | 19 | 46.1% | -0.08 | 0.12 | 0.01 | 0.22 | — |
| — | 6.60 | 7.05 | 6.83 | +0.89 | 44.7% | 20 | 44.7% | -0.11 | 0.39 | 0.25 | 0.52 | — |
| — | 5.35 | 7.05 | 6.20 | +0.85 | 43.6% | 21 | 43.6% | -0.15 | 0.39 | 0.31 | 0.47 | — |
| — | 4.95 | 5.30 | 5.12 | +0.80 | 42.6% | 22 | 42.6% | -0.20 | 0.57 | 0.50 | 0.65 | — |
| — | 4.30 | 4.75 | 4.53 | +0.74 | 41.8% | 23 | 41.8% | -0.26 | 0.83 | 0.66 | 1.01 | — |
| — | 3.65 | 4.00 | 3.83 | +0.67 | 41.1% | 24 | 41.1% | -0.33 | 0.95 | 0.61 | 1.29 | — |
| — | 3.05 | 3.30 | 3.17 | +0.60 | 40.6% | 25 | 40.6% | -0.40 | 1.52 | 1.38 | 1.66 | — |
| — | 2.47 | 2.72 | 2.60 | +0.53 | 40.2% | 26 | 40.2% | -0.48 | 1.89 | 1.67 | 2.10 | — |
| — | 2.00 | 2.15 | 2.08 | +0.46 | 39.9% | 27 | 39.9% | -0.55 | 2.42 | 2.31 | 2.52 | — |
| — | 1.65 | 1.75 | 1.70 | +0.39 | 39.7% | 28 | 39.7% | -0.62 | 2.98 | 2.76 | 3.20 | — |
| — | 1.16 | 1.55 | 1.35 | +0.33 | 39.6% | 29 | 39.6% | -0.69 | 3.70 | 3.55 | 3.85 | — |
| — | 1.06 | 1.10 | 1.08 | +0.27 | 39.5% | 30 | 39.5% | -0.75 | 4.35 | 4.20 | 4.50 | — |
| — | 0.61 | 0.87 | 0.74 | +0.22 | 39.6% | 31 | 39.6% | -0.80 | 5.10 | 4.90 | 5.30 | — |
| — | 0.60 | 0.76 | 0.68 | +0.18 | 39.7% | 32 | 39.7% | -0.84 | 5.95 | 5.00 | 6.90 | — |
| — | 0.18 | 0.64 | 0.41 | +0.15 | 40.0% | 33 | 40.0% | -0.88 | 6.85 | 6.05 | 7.65 | — |
| — | 0.34 | 0.46 | 0.40 | +0.12 | 40.2% | 34 | 40.2% | -0.91 | 7.67 | 6.65 | 8.70 | — |
| — | 0.09 | 0.36 | 0.23 | +0.10 | 40.6% | 35 | 40.6% | -0.94 | 8.70 | 8.15 | 9.25 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 40.9% | 36 | 40.9% | -0.96 | 9.82 | 9.05 | 10.60 | — |
| — | 0.11 | 0.24 | 0.17 | +0.06 | 41.4% | 37 | 41.4% | -0.98 | 10.45 | 9.55 | 11.35 | — |
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.