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 | |
| — | 7.35 | 9.40 | 8.38 | — | — | 18.5 | 57.0% | -0.00 | — | — | 0.51 | — |
| — | 6.90 | 7.90 | 7.40 | — | — | 19 | — | — | — | — | 0.02 | — |
| — | 6.30 | 7.40 | 6.85 | +1.00 | 54.6% | 19.5 | — | — | — | — | 0.32 | — |
| — | 5.90 | 6.40 | 6.15 | — | — | 20 | — | — | — | — | 0.01 | — |
| — | 5.35 | 6.40 | 5.88 | — | — | 20.5 | — | — | — | — | 0.01 | — |
| — | 3.95 | 5.35 | 4.65 | — | — | 21 | 53.1% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 5.10 | 4.38 | — | — | 21.5 | — | — | — | — | 0.01 | — |
| — | 4.00 | 4.65 | 4.33 | — | — | 22 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.45 | 3.95 | 3.70 | — | — | 22.5 | 49.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 3.00 | 3.40 | 3.20 | +0.96 | 47.5% | 23 | 47.5% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 2.57 | 2.89 | 2.73 | — | — | 23.5 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 2.10 | 2.56 | 2.33 | — | — | 24 | 42.6% | -0.09 | 0.08 | 0.04 | 0.12 | — |
| — | 1.70 | 2.16 | 1.93 | — | — | 24.5 | 40.5% | -0.14 | 0.17 | 0.05 | 0.30 | — |
| — | 1.26 | 1.46 | 1.36 | +0.79 | 38.9% | 25 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 0.88 | 1.29 | 1.08 | — | — | 25.5 | — | — | 0.32 | 0.28 | 0.35 | — |
| — | 0.64 | 0.83 | 0.73 | — | — | 26 | — | — | 0.52 | 0.48 | 0.55 | — |
| — | 0.44 | 0.54 | 0.49 | — | — | 26.5 | — | — | 0.74 | 0.67 | 0.82 | — |
| — | 0.22 | 0.34 | 0.28 | — | — | 27 | 38.3% | -0.69 | 1.15 | 0.90 | 1.40 | — |
| — | 0.14 | 0.22 | 0.18 | +0.22 | 39.0% | 27.5 | 39.0% | -0.78 | 1.53 | 0.91 | 2.16 | — |
| — | 0.08 | 0.14 | 0.11 | +0.15 | 39.8% | 28 | 39.8% | -0.85 | 2.17 | 1.67 | 2.67 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 29 | 41.4% | -0.95 | 3.19 | 2.44 | 3.95 | — |
| — | — | 0.04 | — | +0.02 | 43.0% | 30 | — | — | 4.17 | 3.35 | 5.00 | — |
| — | — | 0.03 | — | — | — | 31 | 44.7% | -1.00 | 4.80 | 4.30 | 5.30 | — |
| — | — | 0.10 | — | — | — | 32 | — | — | 5.85 | 5.35 | 6.35 | — |
| — | — | 0.52 | — | +0.00 | 48.6% | 33 | — | — | 6.83 | 6.35 | 7.30 | — |
| — | — | 0.52 | — | — | — | 34 | — | — | 7.88 | 7.40 | 8.35 | — |
| — | — | 0.07 | — | +0.00 | 53.2% | 35 | 53.2% | -1.00 | 9.03 | 8.35 | 9.70 | — |
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.