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 | |
| — | 6.85 | 8.25 | 7.55 | — | — | 19 | — | — | — | — | 0.34 | — |
| — | 5.65 | 7.10 | 6.38 | +1.00 | 48.7% | 20 | 48.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 5.00 | 6.70 | 5.85 | +1.00 | 47.0% | 20.5 | 47.0% | -0.00 | — | — | 0.74 | — |
| — | 4.85 | 6.30 | 5.58 | +1.00 | 45.3% | 21 | 45.3% | -0.00 | — | — | 0.06 | — |
| — | 4.15 | 5.45 | 4.80 | +0.99 | 43.8% | 21.5 | 43.8% | -0.01 | — | — | 0.75 | — |
| — | 3.95 | 4.90 | 4.42 | +0.99 | 42.4% | 22 | 42.4% | -0.01 | — | — | 0.08 | — |
| — | 3.50 | 4.95 | 4.22 | +0.98 | 41.1% | 22.5 | 41.1% | -0.02 | — | — | 0.56 | — |
| — | 2.95 | 3.70 | 3.33 | +0.96 | 39.9% | 23 | 39.9% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 2.67 | 3.15 | 2.91 | +0.94 | 38.7% | 23.5 | 38.7% | -0.06 | 0.16 | 0.01 | 0.31 | — |
| — | 2.07 | 2.63 | 2.35 | +0.91 | 37.5% | 24 | 37.5% | -0.09 | 0.07 | 0.04 | 0.11 | — |
| — | 1.63 | 2.14 | 1.89 | +0.86 | 36.5% | 24.5 | 36.5% | -0.14 | 0.10 | 0.01 | 0.20 | — |
| — | 1.53 | 1.69 | 1.61 | +0.79 | 35.5% | 25 | 35.5% | -0.21 | 0.20 | 0.17 | 0.23 | — |
| — | 1.04 | 1.30 | 1.17 | +0.71 | 34.8% | 25.5 | 34.8% | -0.29 | 0.40 | 0.29 | 0.50 | — |
| — | 0.81 | 0.98 | 0.90 | +0.61 | 34.2% | 26 | 34.2% | -0.40 | 0.51 | 0.45 | 0.57 | — |
| — | 0.58 | 0.71 | 0.65 | +0.49 | 33.9% | 26.5 | 33.9% | -0.51 | 0.73 | 0.63 | 0.83 | — |
| — | 0.33 | 0.45 | 0.39 | +0.38 | 33.9% | 27 | 33.9% | -0.62 | 1.09 | 0.85 | 1.34 | — |
| — | 0.21 | 0.32 | 0.27 | +0.28 | 34.1% | 27.5 | 34.1% | -0.72 | 1.70 | 1.29 | 2.10 | — |
| — | 0.14 | 0.20 | 0.17 | +0.20 | 34.7% | 28 | 34.7% | -0.80 | 2.11 | 1.64 | 2.58 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 29 | — | — | 3.04 | 2.34 | 3.75 | — |
| — | — | 0.11 | — | +0.05 | 40.0% | 30 | 40.0% | -0.95 | 4.12 | 3.50 | 4.75 | — |
| — | — | 0.48 | — | +0.03 | 43.8% | 31 | 43.8% | -0.98 | 4.97 | 4.25 | 5.70 | — |
| — | — | 1.75 | — | +0.02 | 47.6% | 32 | — | — | 6.03 | 5.10 | 6.95 | — |
| — | — | 0.95 | — | — | — | 33 | — | — | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.95 | — | — | — | 34 | — | — | 8.43 | 7.10 | 9.75 | — |
| — | — | 0.95 | — | +0.01 | 55.6% | 35 | — | — | 9.20 | 8.15 | 10.25 | — |
| — | — | 0.75 | — | — | — | 36 | — | — | 10.32 | 9.05 | 11.60 | — |
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.