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 | |
| — | 9.70 | 10.75 | 10.22 | +0.96 | 49.9% | 16 | 49.9% | -0.05 | 0.14 | 0.05 | 0.24 | — |
| — | 8.80 | 9.80 | 9.30 | +0.94 | 48.7% | 17 | 48.7% | -0.07 | 0.17 | 0.02 | 0.31 | — |
| — | 8.15 | 9.60 | 8.88 | +0.92 | 47.6% | 18 | 47.6% | -0.09 | 0.35 | 0.29 | 0.42 | — |
| — | 7.10 | 8.05 | 7.58 | +0.90 | 46.7% | 19 | 46.7% | -0.11 | 0.46 | 0.30 | 0.62 | — |
| — | 6.60 | 7.25 | 6.92 | +0.86 | 45.8% | 20 | 45.8% | -0.15 | 0.60 | 0.45 | 0.75 | — |
| — | 5.75 | 6.65 | 6.20 | +0.83 | 44.9% | 21 | 44.9% | -0.18 | 0.75 | 0.60 | 0.90 | — |
| — | 5.20 | 5.60 | 5.40 | +0.79 | 44.1% | 22 | 44.1% | -0.23 | 1.01 | 0.88 | 1.15 | — |
| — | 4.55 | 5.50 | 5.03 | +0.74 | 43.4% | 23 | 43.4% | -0.27 | 1.36 | 1.16 | 1.57 | — |
| — | 3.85 | 4.40 | 4.12 | +0.69 | 42.8% | 24 | 42.8% | -0.32 | 1.81 | 1.54 | 2.09 | — |
| — | 3.35 | 3.85 | 3.60 | +0.63 | 42.2% | 25 | 42.2% | -0.38 | 2.17 | 1.97 | 2.36 | — |
| — | 2.88 | 3.40 | 3.14 | +0.58 | 41.8% | 26 | 41.8% | -0.43 | 2.63 | 2.41 | 2.85 | — |
| — | 2.43 | 2.89 | 2.66 | +0.52 | 41.4% | 27 | 41.4% | -0.49 | 3.27 | 3.10 | 3.45 | — |
| — | 2.10 | 2.43 | 2.27 | +0.47 | 41.2% | 28 | 41.2% | -0.54 | 3.88 | 3.70 | 4.05 | — |
| — | 1.39 | 2.08 | 1.74 | +0.42 | 41.0% | 29 | 41.0% | -0.59 | 4.20 | 3.65 | 4.75 | — |
| — | 1.40 | 1.95 | 1.68 | +0.37 | 40.9% | 30 | 40.9% | -0.64 | 5.20 | 5.00 | 5.40 | — |
| — | 1.16 | 1.72 | 1.44 | +0.32 | 41.0% | 31 | 41.0% | -0.69 | 5.97 | 5.70 | 6.25 | — |
| — | 1.03 | 1.20 | 1.11 | +0.28 | 41.0% | 32 | 41.0% | -0.73 | 6.90 | 6.55 | 7.25 | — |
| — | 0.79 | 1.10 | 0.94 | +0.25 | 41.2% | 33 | 41.2% | -0.76 | 7.75 | 7.30 | 8.20 | — |
| — | 0.50 | 0.89 | 0.69 | +0.22 | 41.5% | 34 | 41.5% | -0.80 | 8.53 | 8.00 | 9.05 | — |
| — | 0.47 | 0.75 | 0.61 | +0.19 | 41.7% | 35 | 41.7% | -0.83 | — | — | — | — |
| — | — | — | — | +0.17 | 42.1% | 36 | 42.1% | -0.85 | — | — | — | — |
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.