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 | |
| — | 10.05 | 10.80 | 10.43 | +0.96 | 50.4% | 16 | 50.4% | -0.05 | 0.18 | 0.10 | 0.26 | — |
| — | 9.15 | 9.90 | 9.53 | +0.95 | 49.1% | 17 | 49.1% | -0.06 | 0.26 | 0.18 | 0.33 | — |
| — | 8.35 | 8.95 | 8.65 | +0.93 | 47.8% | 18 | 47.8% | -0.08 | 0.33 | 0.26 | 0.40 | — |
| — | 7.55 | 8.20 | 7.88 | +0.90 | 46.6% | 19 | 46.6% | -0.11 | 0.46 | 0.38 | 0.53 | — |
| — | 6.90 | 7.20 | 7.05 | +0.87 | 45.6% | 20 | 45.6% | -0.14 | 0.60 | 0.53 | 0.67 | — |
| — | 5.75 | 6.60 | 6.17 | +0.83 | 44.7% | 21 | 44.7% | -0.18 | 0.74 | 0.58 | 0.90 | — |
| — | 5.05 | 5.80 | 5.42 | +0.79 | 44.0% | 22 | 44.0% | -0.22 | 1.04 | 0.94 | 1.15 | — |
| — | 4.45 | 5.65 | 5.05 | +0.75 | 43.4% | 23 | 43.4% | -0.26 | 1.35 | 1.19 | 1.52 | — |
| — | 3.85 | 4.40 | 4.12 | +0.70 | 42.9% | 24 | 42.9% | -0.32 | 1.75 | 1.58 | 1.91 | — |
| — | 3.35 | 4.20 | 3.77 | +0.64 | 42.5% | 25 | 42.5% | -0.37 | 2.00 | 1.64 | 2.36 | — |
| — | 2.86 | 3.80 | 3.33 | +0.59 | 42.2% | 26 | 42.2% | -0.42 | 2.44 | 2.21 | 2.67 | — |
| — | 2.43 | 2.89 | 2.66 | +0.53 | 41.9% | 27 | 41.9% | -0.48 | 3.12 | 2.95 | 3.30 | — |
| — | 1.95 | 2.44 | 2.19 | — | — | 28 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 1.69 | 2.06 | 1.88 | — | — | 29 | — | — | 4.12 | 3.65 | 4.60 | — |
| — | 1.47 | 1.71 | 1.59 | — | — | 30 | — | — | 5.05 | 4.85 | 5.25 | — |
| — | 0.95 | 1.49 | 1.22 | — | — | 31 | — | — | 5.78 | 5.55 | 6.00 | — |
| — | 0.90 | 1.20 | 1.05 | — | — | 32 | — | — | 6.60 | 6.35 | 6.85 | — |
| — | 0.81 | 1.10 | 0.95 | — | — | 33 | — | — | 7.42 | 7.15 | 7.70 | — |
| — | 0.51 | 0.99 | 0.75 | — | — | 34 | — | — | 8.28 | 7.95 | 8.60 | — |
| — | 0.55 | 0.75 | 0.65 | — | — | 35 | 40.8% | -0.83 | 9.20 | 8.90 | 9.50 | — |
| — | 0.43 | 0.58 | 0.51 | +0.16 | 40.8% | 36 | 40.8% | -0.85 | 10.05 | 9.70 | 10.40 | — |
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.