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 | |
| — | 8.90 | 10.90 | 9.90 | +0.93 | 48.6% | 17 | 48.6% | -0.07 | — | — | 0.47 | — |
| — | 8.50 | 9.25 | 8.88 | +0.91 | 47.4% | 18 | 47.4% | -0.10 | 0.24 | 0.11 | 0.38 | — |
| — | 7.50 | 8.50 | 8.00 | +0.88 | 46.4% | 19 | 46.4% | -0.13 | 0.54 | 0.37 | 0.70 | — |
| — | 6.80 | 7.65 | 7.22 | +0.84 | 45.5% | 20 | 45.5% | -0.16 | 0.61 | 0.38 | 0.85 | — |
| — | 5.75 | 7.00 | 6.38 | +0.80 | 44.7% | 21 | 44.7% | -0.20 | 0.80 | 0.57 | 1.02 | — |
| — | 5.35 | 6.00 | 5.67 | +0.76 | 44.0% | 22 | 44.0% | -0.25 | 0.96 | 0.81 | 1.11 | — |
| 389 | 4.55 | 5.30 | 4.92 | +0.71 | 43.3% | 23 | 43.3% | -0.30 | 1.31 | 1.02 | 1.60 | 7,781 |
| 421 | 3.60 | 4.65 | 4.12 | +0.66 | 42.7% | 24 | 42.7% | -0.35 | 1.50 | 1.26 | 1.75 | 377 |
| 1,271 | 3.70 | 4.00 | 3.85 | +0.60 | 42.1% | 25 | 42.1% | -0.40 | 2.02 | 1.77 | 2.28 | 4,472 |
| 231 | 2.90 | 3.65 | 3.27 | +0.55 | 41.7% | 26 | 41.7% | -0.46 | 2.56 | 2.18 | 2.94 | 87 |
| 66 | 2.58 | 3.10 | 2.84 | +0.49 | 41.3% | 27 | 41.3% | -0.52 | 3.02 | 2.23 | 3.80 | 19 |
| — | 1.90 | 2.52 | 2.21 | +0.44 | 41.0% | 28 | 41.0% | -0.57 | 3.38 | 2.91 | 3.85 | — |
| — | 1.53 | 2.19 | 1.86 | +0.39 | 40.8% | 29 | 40.8% | -0.62 | 4.05 | 3.60 | 4.50 | — |
| — | 1.60 | 1.82 | 1.71 | +0.34 | 40.7% | 30 | 40.7% | -0.67 | 4.95 | 4.75 | 5.15 | — |
| — | 0.96 | 1.52 | 1.24 | +0.30 | 40.7% | 31 | 40.7% | -0.72 | 5.80 | 5.15 | 6.45 | — |
| — | 0.88 | 1.36 | 1.12 | +0.26 | 40.8% | 32 | 40.8% | -0.76 | 6.38 | 6.20 | 6.55 | — |
| — | 0.79 | 1.10 | 0.94 | +0.22 | 40.9% | 33 | 40.9% | -0.79 | 7.55 | 6.70 | 8.40 | — |
| — | 0.45 | 1.17 | 0.81 | +0.19 | 41.1% | 34 | 41.1% | -0.83 | 8.43 | 7.65 | 9.20 | — |
| — | 0.35 | 0.79 | 0.57 | +0.17 | 41.4% | 35 | 41.4% | -0.86 | 9.07 | 8.05 | 10.10 | — |
| — | 0.36 | 0.66 | 0.51 | +0.15 | 41.7% | 36 | 41.7% | -0.88 | 10.05 | 9.20 | 10.90 | — |
| — | 0.36 | 0.78 | 0.57 | +0.13 | 42.1% | 37 | 42.1% | -0.90 | 11.10 | 10.25 | 11.95 | — |
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.