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 | |
| — | 6.35 | 8.90 | 7.62 | — | — | 18.5 | — | — | — | — | 0.52 | — |
| — | 6.35 | 7.90 | 7.12 | — | — | 19 | 55.1% | -0.00 | — | — | 0.02 | — |
| — | 6.05 | 7.15 | 6.60 | — | — | 19.5 | 53.4% | -0.00 | — | — | 0.32 | — |
| — | 5.60 | 6.35 | 5.97 | — | — | 20 | — | — | — | — | 0.01 | — |
| — | 4.90 | 5.85 | 5.38 | — | — | 20.5 | — | — | — | — | 0.33 | — |
| — | 4.65 | 5.50 | 5.08 | +1.00 | 48.8% | 21 | — | — | — | — | 0.02 | — |
| — | 4.00 | 4.90 | 4.45 | — | — | 21.5 | — | — | — | — | 0.01 | — |
| — | 3.95 | 5.25 | 4.60 | — | — | 22 | — | — | — | — | 0.04 | — |
| — | 3.20 | 3.95 | 3.58 | — | — | 22.5 | — | — | — | — | 0.02 | — |
| — | 2.80 | 3.35 | 3.08 | — | — | 23 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 2.49 | 2.79 | 2.64 | — | — | 23.5 | — | — | — | — | 0.06 | — |
| — | 2.04 | 2.31 | 2.17 | — | — | 24 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 1.53 | 1.92 | 1.73 | — | — | 24.5 | — | — | 0.09 | 0.05 | 0.13 | — |
| — | 1.24 | 1.39 | 1.31 | — | — | 25 | 40.5% | -0.22 | 0.16 | 0.11 | 0.21 | — |
| — | 0.72 | 1.09 | 0.91 | +0.68 | 39.7% | 25.5 | 39.7% | -0.32 | 0.28 | 0.20 | 0.35 | — |
| — | 0.60 | 0.70 | 0.65 | +0.55 | 39.0% | 26 | 39.0% | -0.45 | 0.47 | 0.41 | 0.54 | — |
| — | 0.39 | 0.50 | 0.45 | +0.42 | 38.7% | 26.5 | 38.7% | -0.58 | 0.76 | 0.69 | 0.83 | — |
| — | 0.23 | 0.28 | 0.26 | +0.30 | 38.7% | 27 | 38.7% | -0.70 | 1.11 | 0.96 | 1.26 | — |
| — | 0.12 | 0.20 | 0.16 | +0.20 | 39.0% | 27.5 | 39.0% | -0.80 | 1.57 | 1.25 | 1.90 | — |
| — | 0.06 | 0.12 | 0.09 | +0.13 | 39.6% | 28 | 39.6% | -0.88 | 1.84 | 1.42 | 2.26 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 41.3% | 29 | 41.3% | -0.96 | 2.93 | 2.66 | 3.20 | — |
| — | — | 0.05 | — | +0.02 | 43.2% | 30 | 43.2% | -0.99 | 4.05 | 3.65 | 4.45 | — |
| — | — | 0.03 | — | +0.01 | 45.1% | 31 | — | — | 5.38 | 4.70 | 6.05 | — |
| — | — | 0.03 | — | — | — | 32 | 47.0% | -1.00 | 6.25 | 5.55 | 6.95 | — |
| — | — | 0.32 | — | — | — | 33 | — | — | 7.38 | 6.65 | 8.10 | — |
| — | — | 0.32 | — | +0.00 | 51.3% | 34 | 51.3% | -1.00 | 8.38 | 7.60 | 9.15 | — |
| — | — | 0.12 | — | — | — | 35 | 53.5% | -1.00 | 9.30 | 8.45 | 10.15 | — |
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.