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 | |
| — | 11.00 | 11.70 | 11.35 | +0.98 | 54.0% | 15 | 54.0% | -0.02 | — | — | 0.10 | — |
| — | 9.05 | 9.70 | 9.38 | +0.97 | 49.8% | 17 | 49.8% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | 7.90 | 9.10 | 8.50 | +0.95 | 48.1% | 18 | 48.1% | -0.05 | 0.14 | 0.09 | 0.19 | — |
| — | 7.15 | 8.20 | 7.67 | +0.93 | 46.6% | 19 | 46.6% | -0.07 | 0.23 | 0.01 | 0.45 | — |
| — | 6.30 | 7.05 | 6.67 | +0.90 | 45.2% | 20 | 45.2% | -0.10 | 0.30 | 0.28 | 0.33 | — |
| — | 5.50 | 6.20 | 5.85 | +0.87 | 44.1% | 21 | 44.1% | -0.13 | 0.52 | 0.38 | 0.66 | — |
| — | 4.65 | 5.10 | 4.88 | +0.82 | 43.1% | 22 | 43.1% | -0.18 | 0.62 | 0.57 | 0.68 | — |
| — | 4.00 | 4.50 | 4.25 | +0.77 | 42.3% | 23 | 42.3% | -0.23 | 0.90 | 0.82 | 0.97 | — |
| — | 3.00 | 3.85 | 3.42 | +0.71 | 41.6% | 24 | 41.6% | -0.29 | 1.23 | 1.06 | 1.40 | — |
| — | 2.66 | 3.20 | 2.93 | +0.65 | 41.1% | 25 | 41.1% | -0.36 | 1.56 | 1.47 | 1.65 | — |
| — | 2.15 | 2.46 | 2.31 | +0.58 | 40.6% | 26 | 40.6% | -0.43 | 2.02 | 1.86 | 2.18 | — |
| — | 1.89 | 2.01 | 1.95 | +0.50 | 40.3% | 27 | 40.3% | -0.51 | 2.63 | 2.45 | 2.82 | — |
| — | 1.50 | 1.62 | 1.56 | +0.43 | 40.1% | 28 | 40.1% | -0.58 | 3.15 | 2.96 | 3.35 | — |
| — | 1.00 | 1.27 | 1.14 | +0.37 | 40.0% | 29 | 40.0% | -0.64 | 3.80 | 3.65 | 3.95 | — |
| — | 0.95 | 1.04 | 0.99 | +0.31 | 40.0% | 30 | 40.0% | -0.71 | 4.53 | 4.35 | 4.70 | — |
| — | 0.71 | 0.79 | 0.75 | +0.26 | 40.1% | 31 | 40.1% | -0.76 | 5.35 | 5.00 | 5.70 | — |
| — | 0.35 | 0.68 | 0.52 | +0.21 | 40.2% | 32 | 40.2% | -0.81 | 6.30 | 5.95 | 6.65 | — |
| — | 0.28 | 0.68 | 0.48 | +0.17 | 40.4% | 33 | 40.4% | -0.85 | 7.08 | 6.70 | 7.45 | — |
| — | 0.13 | 0.44 | 0.28 | +0.14 | 40.7% | 34 | 40.7% | -0.89 | 7.97 | 7.60 | 8.35 | — |
| — | 0.24 | 0.33 | 0.28 | +0.12 | 41.0% | 35 | 41.0% | -0.92 | 9.18 | 8.60 | 9.75 | — |
| — | 0.18 | 0.29 | 0.23 | +0.09 | 41.4% | 36 | 41.4% | -0.95 | 9.85 | 9.45 | 10.25 | — |
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.