Spot 26.17
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 9.20 | 8.40 | +1.00 | 68.6% | 18.5 | 68.6% | +0.00 | — | — | 0.58 | — |
| — | 7.10 | 8.50 | 7.80 | +1.00 | 65.9% | 19 | 65.9% | +0.00 | — | — | 0.01 | — |
| — | 6.55 | 8.05 | 7.30 | +1.00 | 63.2% | 19.5 | 63.2% | +0.00 | — | — | 0.01 | — |
| — | 5.20 | 6.60 | 5.90 | +1.00 | 60.5% | 20 | 60.5% | +0.00 | — | — | 0.01 | — |
| — | 5.05 | 7.80 | 6.42 | +1.00 | 58.0% | 20.5 | 58.0% | +0.00 | — | — | 0.01 | — |
| — | 4.15 | 6.55 | 5.35 | +1.00 | 55.7% | 21 | 55.7% | +0.00 | — | — | 0.05 | — |
| — | 4.40 | 5.05 | 4.72 | +1.00 | 53.5% | 21.5 | 53.5% | +0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.50 | 4.30 | +1.00 | 51.6% | 22 | 51.6% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 4.00 | 3.70 | +1.00 | 49.9% | 22.5 | 49.9% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.50 | 3.25 | +1.00 | 48.4% | 23 | 48.4% | -0.00 | — | — | 0.01 | — |
| — | 2.34 | 3.05 | 2.69 | +1.00 | 47.2% | 23.5 | 47.2% | -0.00 | — | — | 0.04 | — |
| — | 2.03 | 2.53 | 2.28 | +1.00 | 46.1% | 24 | 46.1% | -0.01 | — | — | 0.01 | — |
| — | 1.53 | 2.46 | 2.00 | +0.98 | 44.9% | 24.5 | 44.9% | -0.02 | — | — | 0.01 | — |
| — | 1.10 | 1.44 | 1.27 | +0.92 | 43.4% | 25 | 43.4% | -0.08 | 0.03 | 0.02 | 0.03 | — |
| — | 0.72 | 0.89 | 0.81 | +0.80 | 42.0% | 25.5 | 42.0% | -0.20 | 0.09 | 0.06 | 0.11 | — |
| — | 0.37 | 0.51 | 0.44 | +0.59 | 41.6% | 26 | 41.6% | -0.41 | 0.20 | 0.15 | 0.24 | — |
| — | 0.17 | 0.31 | 0.24 | +0.35 | 42.5% | 26.5 | 42.5% | -0.65 | 0.51 | 0.46 | 0.56 | — |
| — | 0.04 | 0.12 | 0.08 | +0.17 | 44.3% | 27 | 44.3% | -0.82 | 0.86 | 0.61 | 1.11 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 46.0% | 27.5 | 46.0% | -0.92 | 1.28 | 0.98 | 1.58 | — |
| — | — | 0.01 | — | +0.03 | 47.5% | 28 | 47.5% | -0.97 | 1.70 | 1.44 | 1.96 | — |
| — | — | 0.05 | — | +0.00 | 50.2% | 29 | 50.2% | -1.00 | 2.74 | 2.23 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 53.1% | 30 | 53.1% | -1.00 | 3.80 | 3.45 | 4.15 | — |
| — | — | 0.05 | — | +0.00 | 56.1% | 31 | 56.1% | -1.00 | 4.70 | 4.35 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 59.1% | 32 | 59.1% | -1.00 | 5.85 | 5.45 | 6.25 | — |
| — | — | 0.03 | — | +0.00 | 61.8% | 33 | 61.8% | -1.00 | 7.10 | 6.35 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 64.0% | 34 | — | — | 7.67 | 7.25 | 8.10 | — |
| — | — | 0.01 | — | — | — | 35 | — | — | 8.75 | 7.65 | 9.85 | — |
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.