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 | |
| — | 10.10 | 11.15 | 10.62 | +0.96 | 50.7% | 16 | 50.7% | -0.05 | 0.14 | 0.03 | 0.25 | — |
| — | 9.25 | 9.90 | 9.57 | +0.94 | 49.7% | 17 | 49.7% | -0.07 | 0.20 | 0.02 | 0.37 | — |
| — | 8.25 | 9.20 | 8.72 | +0.92 | 48.5% | 18 | 48.5% | -0.09 | 0.36 | 0.29 | 0.44 | — |
| — | 7.50 | 8.30 | 7.90 | +0.89 | 47.3% | 19 | 47.3% | -0.11 | 0.52 | 0.42 | 0.61 | — |
| — | 6.15 | 7.45 | 6.80 | +0.86 | 46.1% | 20 | 46.1% | -0.15 | 0.57 | 0.41 | 0.74 | — |
| — | 5.95 | 6.60 | 6.28 | +0.83 | 45.1% | 21 | 45.1% | -0.18 | 0.85 | 0.78 | 0.92 | — |
| — | 5.25 | 5.90 | 5.58 | +0.79 | 44.1% | 22 | 44.1% | -0.22 | 1.04 | 0.60 | 1.49 | — |
| — | 4.55 | 5.25 | 4.90 | +0.74 | 43.3% | 23 | 43.3% | -0.27 | 1.47 | 1.28 | 1.66 | — |
| — | 3.95 | 4.50 | 4.22 | +0.69 | 42.7% | 24 | 42.7% | -0.32 | 1.69 | 1.24 | 2.13 | — |
| — | 3.50 | 3.70 | 3.60 | +0.64 | 42.1% | 25 | 42.1% | -0.37 | 2.17 | 2.04 | 2.31 | — |
| — | 2.62 | 3.20 | 2.91 | +0.58 | 41.7% | 26 | 41.7% | -0.43 | 2.76 | 2.42 | 3.10 | — |
| — | 2.30 | 2.74 | 2.52 | +0.53 | 41.4% | 27 | 41.4% | -0.48 | 3.35 | 2.95 | 3.75 | — |
| — | 2.14 | 2.45 | 2.29 | +0.47 | 41.1% | 28 | 41.1% | -0.54 | 3.88 | 3.40 | 4.35 | — |
| — | 1.67 | 2.00 | 1.83 | +0.42 | 41.0% | 29 | 41.0% | -0.59 | 4.40 | 4.15 | 4.65 | — |
| — | 1.38 | 1.86 | 1.62 | +0.37 | 41.0% | 30 | 41.0% | -0.64 | 5.15 | 4.85 | 5.45 | — |
| — | 1.13 | 1.60 | 1.36 | +0.33 | 41.0% | 31 | 41.0% | -0.68 | 5.85 | 5.50 | 6.20 | — |
| — | 0.88 | 1.28 | 1.08 | +0.29 | 41.1% | 32 | 41.1% | -0.72 | 6.90 | 6.40 | 7.40 | — |
| — | 0.77 | 1.10 | 0.94 | +0.25 | 41.2% | 33 | 41.2% | -0.76 | 7.47 | 7.10 | 7.85 | — |
| — | 0.58 | 0.90 | 0.74 | +0.22 | 41.4% | 34 | 41.4% | -0.80 | 8.28 | 7.80 | 8.75 | — |
| — | 0.43 | 0.82 | 0.62 | +0.19 | 41.6% | 35 | 41.6% | -0.83 | 9.18 | 8.00 | 10.35 | — |
| — | 0.45 | 0.70 | 0.57 | +0.17 | 41.9% | 36 | 41.9% | -0.86 | 10.05 | 9.60 | 10.50 | — |
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.