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 | |
| — | 10.95 | 11.60 | 11.28 | +0.99 | 53.9% | 15 | 53.9% | -0.01 | — | — | 0.10 | — |
| — | 9.10 | 9.75 | 9.43 | +0.97 | 49.7% | 17 | 49.7% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 8.00 | 8.90 | 8.45 | +0.95 | 47.9% | 18 | 47.9% | -0.05 | 0.13 | 0.07 | 0.19 | — |
| — | 7.05 | 8.10 | 7.58 | +0.94 | 46.4% | 19 | 46.4% | -0.06 | 0.14 | 0.09 | 0.20 | — |
| — | 6.25 | 6.85 | 6.55 | +0.91 | 45.0% | 20 | 45.0% | -0.09 | 0.27 | 0.25 | 0.29 | — |
| — | 5.55 | 6.10 | 5.83 | +0.88 | 43.7% | 21 | 43.7% | -0.12 | 0.40 | 0.35 | 0.44 | — |
| — | 4.70 | 5.20 | 4.95 | +0.83 | 42.6% | 22 | 42.6% | -0.17 | 0.56 | 0.51 | 0.60 | — |
| — | 3.95 | 4.35 | 4.15 | +0.78 | 41.7% | 23 | 41.7% | -0.22 | 0.78 | 0.71 | 0.84 | — |
| — | 3.35 | 3.65 | 3.50 | +0.72 | 41.0% | 24 | 41.0% | -0.28 | 1.08 | 1.02 | 1.15 | — |
| — | 2.85 | 3.00 | 2.92 | +0.66 | 40.3% | 25 | 40.3% | -0.35 | 1.45 | 1.36 | 1.53 | — |
| — | 2.35 | 2.45 | 2.40 | +0.59 | 39.9% | 26 | 39.9% | -0.42 | 1.92 | 1.66 | 2.17 | — |
| — | 1.86 | 2.05 | 1.96 | +0.51 | 39.6% | 27 | 39.6% | -0.50 | 2.52 | 2.35 | 2.70 | — |
| — | 1.48 | 1.65 | 1.56 | +0.44 | 39.3% | 28 | 39.3% | -0.57 | 2.98 | 2.67 | 3.30 | — |
| — | 1.17 | 1.30 | 1.24 | +0.37 | 39.2% | 29 | 39.2% | -0.64 | 3.58 | 3.10 | 4.05 | — |
| — | 0.90 | 0.96 | 0.93 | +0.31 | 39.1% | 30 | 39.1% | -0.71 | 4.58 | 4.40 | 4.75 | — |
| — | 0.62 | 0.80 | 0.71 | +0.26 | 39.1% | 31 | 39.1% | -0.76 | 5.30 | 4.85 | 5.75 | — |
| — | 0.52 | 0.60 | 0.56 | +0.21 | 39.1% | 32 | 39.1% | -0.81 | 6.20 | 5.90 | 6.50 | — |
| — | 0.38 | 0.44 | 0.41 | +0.17 | 39.1% | 33 | 39.1% | -0.86 | 7.08 | 6.75 | 7.40 | — |
| — | 0.27 | 0.35 | 0.31 | +0.13 | 39.3% | 34 | 39.3% | -0.89 | 7.97 | 7.65 | 8.30 | 0 |
| — | 0.10 | 0.28 | 0.19 | +0.11 | 39.5% | 35 | 39.5% | -0.92 | 8.60 | 7.90 | 9.30 | — |
| — | 0.13 | 0.25 | 0.19 | +0.09 | 39.8% | 36 | 39.8% | -0.94 | 9.85 | 9.50 | 10.20 | — |
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.