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 | |
| — | 5.95 | 8.55 | 7.25 | — | — | 19 | 53.8% | -0.01 | — | — | 0.75 | — |
| — | 5.60 | 7.55 | 6.58 | +0.98 | 49.6% | 20 | 49.6% | -0.02 | — | — | 0.10 | — |
| — | 4.15 | 6.60 | 5.38 | +0.96 | 45.8% | 21 | 45.8% | -0.04 | — | — | 0.16 | — |
| — | 3.65 | 4.70 | 4.17 | — | — | 22 | — | — | 0.15 | 0.06 | 0.25 | — |
| — | 3.00 | 3.85 | 3.42 | +0.89 | 40.1% | 23 | 40.1% | -0.11 | 0.23 | 0.15 | 0.30 | — |
| — | 2.09 | 3.05 | 2.57 | — | — | 24 | — | — | 0.37 | 0.28 | 0.46 | — |
| — | 1.36 | 2.69 | 2.02 | — | — | 25 | — | — | 0.73 | 0.50 | 0.97 | — |
| — | 1.02 | 1.45 | 1.24 | — | — | 26 | — | — | 1.01 | 0.84 | 1.19 | — |
| — | 0.77 | 0.98 | 0.88 | — | — | 27 | — | — | 1.55 | 1.35 | 1.75 | — |
| — | 0.48 | 0.59 | 0.54 | — | — | 28 | — | — | 2.42 | 2.04 | 2.79 | — |
| — | 0.20 | 0.41 | 0.30 | — | — | 29 | 40.8% | -0.80 | 3.58 | 2.82 | 4.35 | — |
| — | 0.11 | 0.24 | 0.17 | +0.15 | 43.7% | 30 | 43.7% | -0.86 | 4.38 | 3.50 | 5.25 | — |
| — | 0.05 | 0.19 | 0.12 | +0.12 | 47.2% | 31 | 47.2% | -0.89 | 4.92 | 3.70 | 6.15 | — |
| — | — | 0.93 | — | +0.09 | 51.2% | 32 | 51.2% | -0.92 | 6.20 | 5.25 | 7.15 | — |
| — | — | 0.95 | — | +0.08 | 55.3% | 33 | 55.3% | -0.93 | 7.22 | 5.70 | 8.75 | 0 |
| 0 | — | 0.94 | — | +0.07 | 59.4% | 34 | 59.4% | -0.94 | 8.18 | 7.25 | 9.10 | — |
| — | — | 0.59 | — | +0.06 | 63.2% | 35 | 63.2% | -0.95 | 8.90 | 7.70 | 10.10 | — |
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.