Spot 26.13
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.60 | 8.70 | 7.65 | +1.00 | 70.5% | 18.5 | 70.5% | +0.00 | — | — | 0.10 | — |
| — | 5.90 | 8.40 | 7.15 | +1.00 | 67.7% | 19 | 67.7% | +0.00 | — | — | 0.01 | — |
| — | 5.50 | 7.90 | 6.70 | +1.00 | 65.0% | 19.5 | 65.0% | +0.00 | — | — | 0.01 | — |
| — | 5.80 | 7.25 | 6.53 | +1.00 | 62.4% | 20 | 62.4% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 6.65 | 6.05 | +1.00 | 60.1% | 20.5 | 60.1% | +0.00 | — | — | 0.01 | — |
| — | 3.90 | 6.35 | 5.12 | +1.00 | 57.9% | 21 | 57.9% | +0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.90 | 4.58 | +1.00 | 55.9% | 21.5 | 55.9% | +0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.30 | 4.10 | +1.00 | 54.2% | 22 | 54.2% | +0.00 | — | — | 0.01 | — |
| — | 3.25 | 4.70 | 3.98 | +1.00 | 52.7% | 22.5 | 52.7% | +0.00 | — | — | 0.01 | — |
| — | 2.80 | 4.25 | 3.52 | +1.00 | 51.4% | 23 | 51.4% | -0.00 | — | — | 0.01 | — |
| — | 2.35 | 3.05 | 2.70 | +1.00 | 50.4% | 23.5 | 50.4% | -0.00 | — | — | 0.08 | — |
| — | 2.05 | 2.24 | 2.15 | +1.00 | 49.7% | 24 | 49.7% | -0.00 | — | — | 0.01 | — |
| — | 1.51 | 1.80 | 1.66 | +0.99 | 49.1% | 24.5 | 49.1% | -0.01 | — | — | 0.01 | — |
| — | 0.97 | 1.44 | 1.21 | +0.96 | 48.8% | 25 | 48.8% | -0.04 | — | — | 0.02 | — |
| — | 0.52 | 1.03 | 0.78 | +0.84 | 48.7% | 25.5 | 48.7% | -0.16 | 0.06 | 0.04 | 0.08 | — |
| — | 0.28 | 0.39 | 0.34 | +0.59 | 48.6% | 26 | 48.6% | -0.41 | 0.20 | 0.16 | 0.23 | — |
| — | 0.09 | 0.15 | 0.12 | +0.30 | 48.9% | 26.5 | 48.9% | -0.70 | 0.45 | 0.34 | 0.56 | — |
| — | 0.02 | 0.06 | 0.04 | +0.11 | 49.4% | 27 | 49.4% | -0.89 | 0.94 | 0.56 | 1.33 | — |
| — | — | 0.01 | — | +0.03 | 50.1% | 27.5 | 50.1% | -0.97 | 1.60 | 1.20 | 2.00 | — |
| — | — | 0.01 | — | +0.00 | 51.0% | 28 | 51.0% | -1.00 | 1.97 | 1.63 | 2.30 | — |
| — | — | 0.13 | — | +0.00 | 53.2% | 29 | 53.2% | -1.00 | 3.29 | 2.57 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 55.7% | 30 | 55.7% | -1.00 | 4.17 | 3.50 | 4.85 | 0 |
| — | — | 2.13 | — | +0.00 | 58.2% | 31 | 58.2% | -1.00 | 5.28 | 4.60 | 5.95 | — |
| — | — | 0.01 | — | +0.00 | 60.7% | 32 | 60.7% | -1.00 | 6.28 | 5.60 | 6.95 | — |
| — | — | 0.02 | — | — | — | 33 | — | — | 7.28 | 6.50 | 8.05 | — |
| — | — | 0.01 | — | — | — | 34 | — | — | 8.22 | 7.55 | 8.90 | — |
| — | — | 0.01 | — | — | — | 35 | — | — | 9.15 | 8.50 | 9.80 | — |
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.