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 | |
| — | 10.50 | 11.55 | 11.03 | +0.98 | 54.7% | 15 | 54.7% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 8.65 | 10.45 | 9.55 | +0.97 | 50.6% | 17 | 50.6% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 7.65 | 8.65 | 8.15 | +0.95 | 48.9% | 18 | 48.9% | -0.05 | 0.15 | 0.09 | 0.22 | — |
| — | 6.95 | 7.65 | 7.30 | +0.93 | 47.3% | 19 | 47.3% | -0.07 | 0.23 | 0.17 | 0.28 | — |
| — | 6.45 | 6.75 | 6.60 | +0.90 | 45.9% | 20 | 45.9% | -0.10 | 0.31 | 0.27 | 0.35 | — |
| — | 5.10 | 6.95 | 6.03 | +0.87 | 44.7% | 21 | 44.7% | -0.14 | 0.43 | 0.30 | 0.56 | — |
| — | 4.45 | 5.05 | 4.75 | +0.82 | 43.7% | 22 | 43.7% | -0.18 | 0.63 | 0.60 | 0.66 | — |
| — | 3.95 | 4.35 | 4.15 | +0.77 | 42.7% | 23 | 42.7% | -0.23 | 0.81 | 0.66 | 0.95 | — |
| — | 3.35 | 3.80 | 3.58 | +0.71 | 42.0% | 24 | 42.0% | -0.29 | 1.19 | 0.94 | 1.44 | — |
| — | 2.77 | 2.95 | 2.86 | +0.64 | 41.3% | 25 | 41.3% | -0.36 | 1.56 | 1.44 | 1.69 | — |
| — | 2.25 | 2.47 | 2.36 | +0.57 | 40.8% | 26 | 40.8% | -0.43 | 2.02 | 1.93 | 2.11 | — |
| — | 1.79 | 2.12 | 1.96 | +0.50 | 40.4% | 27 | 40.4% | -0.51 | 2.50 | 2.34 | 2.65 | — |
| — | 1.38 | 1.79 | 1.58 | +0.43 | 40.1% | 28 | 40.1% | -0.58 | 3.27 | 2.95 | 3.60 | — |
| — | 0.92 | 1.38 | 1.15 | +0.37 | 40.0% | 29 | 40.0% | -0.65 | 3.98 | 3.70 | 4.25 | — |
| — | 0.88 | 1.00 | 0.94 | +0.31 | 39.8% | 30 | 39.8% | -0.71 | 4.70 | 4.45 | 4.95 | — |
| — | 0.51 | 0.94 | 0.72 | +0.25 | 39.8% | 31 | 39.8% | -0.77 | 5.17 | 4.70 | 5.65 | — |
| — | 0.52 | 0.58 | 0.55 | +0.21 | 39.8% | 32 | 39.8% | -0.82 | 6.42 | 5.90 | 6.95 | — |
| — | 0.20 | 0.64 | 0.42 | +0.17 | 39.9% | 33 | 39.9% | -0.86 | 6.95 | 6.05 | 7.85 | — |
| — | 0.26 | 0.42 | 0.34 | +0.13 | 40.1% | 34 | 40.1% | -0.90 | 8.35 | 7.90 | 8.80 | — |
| — | 0.24 | 0.29 | 0.27 | +0.11 | 40.4% | 35 | 40.4% | -0.93 | 9.20 | 8.70 | 9.70 | — |
| — | 0.13 | 0.26 | 0.20 | +0.09 | 40.7% | 36 | 40.7% | -0.95 | 10.22 | 9.75 | 10.70 | — |
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.