Spot 26.35
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.30 | 8.30 | 7.30 | +1.00 | 57.0% | 19 | 57.0% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 7.50 | 6.83 | +1.00 | 55.0% | 19.5 | 55.0% | -0.00 | — | — | 0.52 | — |
| — | 5.35 | 6.50 | 5.92 | — | — | 20 | 53.2% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 6.35 | 5.85 | +1.00 | 51.6% | 20.5 | 51.6% | -0.00 | — | — | 0.03 | — |
| — | 4.85 | 5.70 | 5.28 | +1.00 | 50.4% | 21 | 50.4% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 5.05 | 4.67 | — | — | 21.5 | — | — | — | — | 0.48 | — |
| — | 3.95 | 4.55 | 4.25 | — | — | 22 | 56.7% | -0.00 | — | — | 0.02 | — |
| — | 3.45 | 4.00 | 3.73 | — | — | 22.5 | — | — | — | — | 0.02 | — |
| — | 3.15 | 3.50 | 3.33 | — | — | 23 | 55.9% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 2.59 | 3.05 | 2.82 | +0.97 | 44.3% | 23.5 | — | — | — | — | 0.04 | — |
| — | 1.97 | 2.65 | 2.31 | +0.95 | 39.4% | 24 | 40.9% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 1.70 | 2.04 | 1.87 | +0.92 | 38.5% | 24.5 | — | — | — | — | 0.26 | — |
| — | 1.31 | 1.56 | 1.44 | +0.86 | 35.7% | 25 | 36.2% | -0.14 | 0.07 | 0.04 | 0.10 | — |
| — | 0.89 | 1.13 | 1.01 | +0.77 | 34.3% | 25.5 | 34.3% | -0.23 | 0.14 | 0.07 | 0.20 | — |
| — | 0.64 | 0.70 | 0.67 | +0.63 | 33.0% | 26 | 33.0% | -0.37 | 0.33 | 0.28 | 0.38 | — |
| — | 0.35 | 0.45 | 0.40 | +0.47 | 31.4% | 26.5 | 32.2% | -0.53 | 0.56 | 0.49 | 0.64 | — |
| — | 0.21 | 0.23 | 0.22 | +0.31 | 31.9% | 27 | 31.9% | -0.70 | 0.90 | 0.80 | 0.99 | — |
| — | 0.10 | 0.12 | 0.11 | +0.18 | 32.3% | 27.5 | — | — | 1.41 | 1.16 | 1.65 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 28 | 33.3% | -0.90 | 1.82 | 1.54 | 2.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 29 | — | — | 2.77 | 2.45 | 3.10 | — |
| — | — | 0.02 | — | +0.01 | 38.9% | 30 | — | — | 3.85 | 3.25 | 4.45 | — |
| — | — | 0.02 | — | +0.00 | 41.3% | 31 | 41.3% | -1.00 | 4.97 | 4.50 | 5.45 | — |
| — | — | 0.07 | — | +0.00 | 43.8% | 32 | 43.8% | -1.00 | 5.92 | 5.25 | 6.60 | — |
| — | — | 0.52 | — | +0.00 | 46.5% | 33 | 46.5% | -1.00 | 7.00 | 6.40 | 7.60 | — |
| — | — | 0.50 | — | +0.00 | 49.4% | 34 | — | — | 8.00 | 7.40 | 8.60 | — |
| — | — | 0.12 | — | — | — | 35 | 52.5% | -1.00 | 9.00 | 8.45 | 9.55 | — |
| — | — | 0.04 | — | +0.00 | 55.6% | 36 | — | — | 10.00 | 9.40 | 10.60 | — |
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.